KissMeData/092300/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	200000	70364670	2830	2830	2830	2830	163
3	20241108	195900	70364670	2830	2830	2830	2830	0
4	20241108	195800	70364670	2830	2830	2830	2830	0
5	20241108	195700	70364670	2830	2830	2830	2830	0
6	20241108	195600	70364670	2830	2830	2830	2830	0
7	20241108	195500	70364670	2830	2830	2830	2830	0
8	20241108	195400	70364670	2830	2830	2830	2830	0
9	20241108	195300	70364670	2830	2830	2830	2830	0
10	20241108	195200	70364670	2830	2830	2830	2830	0
11	20241108	195100	70364670	2830	2830	2830	2830	0
12	20241108	195000	70364670	2830	2830	2830	2830	0
13	20241108	194900	70364670	2830	2830	2830	2830	0
14	20241108	194800	70364670	2830	2830	2830	2830	0
15	20241108	194700	70364670	2830	2830	2830	2830	0
16	20241108	194600	70364670	2830	2830	2830	2830	0
17	20241108	194500	70364670	2830	2830	2830	2830	0
18	20241108	194400	70364670	2830	2830	2830	2830	0
19	20241108	194300	70364670	2830	2830	2830	2830	0
20	20241108	194200	70364670	2830	2830	2830	2830	0
21	20241108	194100	70364670	2830	2830	2830	2830	0
22	20241108	194000	70364670	2830	2830	2830	2830	0
23	20241108	193900	70364670	2830	2830	2830	2830	0
24	20241108	193800	70364670	2830	2830	2830	2830	0
25	20241108	193700	70364670	2830	2830	2830	2830	0
26	20241108	193600	70364670	2830	2830	2830	2830	0
27	20241108	193500	70364670	2830	2830	2830	2830	0
28	20241108	193400	70364670	2830	2830	2830	2830	0
29	20241108	193300	70364670	2830	2830	2830	2830	0
30	20241108	193200	70364670	2830	2830	2830	2830	0
31	20241108	193100	70364670	2830	2830	2830	2830	0
32	20241108	193000	70364670	2830	2830	2830	2830	163
33	20241108	192900	70364670	2830	2830	2830	2830	0
34	20241108	192800	70364670	2830	2830	2830	2830	0
35	20241108	192700	70364670	2830	2830	2830	2830	0
36	20241108	192600	70364670	2830	2830	2830	2830	0
37	20241108	192500	70364670	2830	2830	2830	2830	0
38	20241108	192400	70364670	2830	2830	2830	2830	0
39	20241108	192300	70364670	2830	2830	2830	2830	0
40	20241108	192200	70364670	2830	2830	2830	2830	0
41	20241108	192100	70364670	2830	2830	2830	2830	0
42	20241108	192000	70364670	2830	2830	2830	2830	0
43	20241108	191900	70364670	2830	2830	2830	2830	0
44	20241108	191800	70364670	2830	2830	2830	2830	0
45	20241108	191700	70364670	2830	2830	2830	2830	0
46	20241108	191600	70364670	2830	2830	2830	2830	0
47	20241108	191500	70364670	2830	2830	2830	2830	0
48	20241108	191400	70364670	2830	2830	2830	2830	0
49	20241108	191300	70364670	2830	2830	2830	2830	0
50	20241108	191200	70364670	2830	2830	2830	2830	0
51	20241108	191100	70364670	2830	2830	2830	2830	0
52	20241108	191000	70364670	2830	2830	2830	2830	0
53	20241108	190900	70364670	2830	2830	2830	2830	0
54	20241108	190800	70364670	2830	2830	2830	2830	0
55	20241108	190700	70364670	2830	2830	2830	2830	0
56	20241108	190600	70364670	2830	2830	2830	2830	0
57	20241108	190500	70364670	2830	2830	2830	2830	0
58	20241108	190400	70364670	2830	2830	2830	2830	0
59	20241108	190300	70364670	2830	2830	2830	2830	0
60	20241108	190200	70364670	2830	2830	2830	2830	0
61	20241108	190100	70364670	2830	2830	2830	2830	0
62	20241108	190000	70364670	2830	2830	2830	2830	163
63	20241108	185900	70364670	2830	2830	2830	2830	0
64	20241108	185800	70364670	2830	2830	2830	2830	0
65	20241108	185700	70364670	2830	2830	2830	2830	0
66	20241108	185600	70364670	2830	2830	2830	2830	0
67	20241108	185500	70364670	2830	2830	2830	2830	0
68	20241108	185400	70364670	2830	2830	2830	2830	0
69	20241108	185300	70364670	2830	2830	2830	2830	0
70	20241108	185200	70364670	2830	2830	2830	2830	0
71	20241108	185100	70364670	2830	2830	2830	2830	0
72	20241108	185000	70364670	2830	2830	2830	2830	0
73	20241108	184900	70364670	2830	2830	2830	2830	0
74	20241108	184800	70364670	2830	2830	2830	2830	0
75	20241108	184700	70364670	2830	2830	2830	2830	0
76	20241108	184600	70364670	2830	2830	2830	2830	0
77	20241108	184500	70364670	2830	2830	2830	2830	0
78	20241108	184400	70364670	2830	2830	2830	2830	0
79	20241108	184300	70364670	2830	2830	2830	2830	0
80	20241108	184200	70364670	2830	2830	2830	2830	0
81	20241108	184100	70364670	2830	2830	2830	2830	0
82	20241108	184000	70364670	2830	2830	2830	2830	0
83	20241108	183900	70364670	2830	2830	2830	2830	0
84	20241108	183800	70364670	2830	2830	2830	2830	0
85	20241108	183700	70364670	2830	2830	2830	2830	0
86	20241108	183600	70364670	2830	2830	2830	2830	0
87	20241108	183500	70364670	2830	2830	2830	2830	0
88	20241108	183400	70364670	2830	2830	2830	2830	0
89	20241108	183300	70364670	2830	2830	2830	2830	0
90	20241108	183200	70364670	2830	2830	2830	2830	0
91	20241108	183100	70364670	2830	2830	2830	2830	0
92	20241108	183000	70364670	2830	2830	2830	2830	163
93	20241108	182900	70364670	2830	2830	2830	2830	0
94	20241108	182800	70364670	2830	2830	2830	2830	0
95	20241108	182700	70364670	2830	2830	2830	2830	0
96	20241108	182600	70364670	2830	2830	2830	2830	0
97	20241108	182500	70364670	2830	2830	2830	2830	0
98	20241108	182400	70364670	2830	2830	2830	2830	0
99	20241108	182300	70364670	2830	2830	2830	2830	0
100	20241108	182200	70364670	2830	2830	2830	2830	0
101	20241108	182100	70364670	2830	2830	2830	2830	0
102	20241108	182000	70364670	2830	2830	2830	2830	0
103	20241108	181900	70364670	2830	2830	2830	2830	0
104	20241108	181800	70364670	2830	2830	2830	2830	0
105	20241108	181700	70364670	2830	2830	2830	2830	0
106	20241108	181600	70364670	2830	2830	2830	2830	0
107	20241108	181500	70364670	2830	2830	2830	2830	0
108	20241108	181400	70364670	2830	2830	2830	2830	0
109	20241108	181300	70364670	2830	2830	2830	2830	0
110	20241108	181200	70364670	2830	2830	2830	2830	0
111	20241108	181100	70364670	2830	2830	2830	2830	0
112	20241108	181000	70364670	2830	2830	2830	2830	0
113	20241108	180900	70364670	2830	2830	2830	2830	0
114	20241108	180800	70364670	2830	2830	2830	2830	0
115	20241108	180700	70364670	2830	2830	2830	2830	0
116	20241108	180600	70364670	2830	2830	2830	2830	0
117	20241108	180500	70364670	2830	2830	2830	2830	0
118	20241108	180400	70364670	2830	2830	2830	2830	0
119	20241108	180300	70364670	2830	2830	2830	2830	0
120	20241108	180200	70364670	2830	2830	2830	2830	0
121	20241108	180100	70364670	2830	2830	2830	2830	0
122	20241108	180000	70364670	2830	2830	2830	2830	163
123	20241108	175900	70364670	2830	2830	2830	2830	0
124	20241108	175800	70364670	2830	2830	2830	2830	0
125	20241108	175700	70364670	2830	2830	2830	2830	0
126	20241108	175600	70364670	2830	2830	2830	2830	0
127	20241108	175500	70364670	2830	2830	2830	2830	0
128	20241108	175400	70364670	2830	2830	2830	2830	0
129	20241108	175300	70364670	2830	2830	2830	2830	0
130	20241108	175200	70364670	2830	2830	2830	2830	0
131	20241108	175100	70364670	2830	2830	2830	2830	0
132	20241108	175000	70364670	2830	2830	2830	2830	0
133	20241108	174900	70364670	2830	2830	2830	2830	0
134	20241108	174800	70364670	2830	2830	2830	2830	0
135	20241108	174700	70364670	2830	2830	2830	2830	0
136	20241108	174600	70364670	2830	2830	2830	2830	0
137	20241108	174500	70364670	2830	2830	2830	2830	0
138	20241108	174400	70364670	2830	2830	2830	2830	0
139	20241108	174300	70364670	2830	2830	2830	2830	0
140	20241108	174200	70364670	2830	2830	2830	2830	0
141	20241108	174100	70364670	2830	2830	2830	2830	0
142	20241108	174000	70364670	2830	2830	2830	2830	0
143	20241108	173900	70364670	2830	2830	2830	2830	0
144	20241108	173800	70364670	2830	2830	2830	2830	0
145	20241108	173700	70364670	2830	2830	2830	2830	0
146	20241108	173600	70364670	2830	2830	2830	2830	0
147	20241108	173500	70364670	2830	2830	2830	2830	0
148	20241108	173400	70364670	2830	2830	2830	2830	0
149	20241108	173300	70364670	2830	2830	2830	2830	0
150	20241108	173200	70364670	2830	2830	2830	2830	0
151	20241108	173100	70364670	2830	2830	2830	2830	0
152	20241108	173000	70364670	2830	2830	2830	2830	163
153	20241108	172900	70364670	2830	2830	2830	2830	0
154	20241108	172800	70364670	2830	2830	2830	2830	0
155	20241108	172700	70364670	2830	2830	2830	2830	0
156	20241108	172600	70364670	2830	2830	2830	2830	0
157	20241108	172500	70364670	2830	2830	2830	2830	0
158	20241108	172400	70364670	2830	2830	2830	2830	0
159	20241108	172300	70364670	2830	2830	2830	2830	0
160	20241108	172200	70364670	2830	2830	2830	2830	0
161	20241108	172100	70364670	2830	2830	2830	2830	0
162	20241108	172000	70364670	2830	2830	2830	2830	0
163	20241108	171900	70364670	2830	2830	2830	2830	0
164	20241108	171800	70364670	2830	2830	2830	2830	0
165	20241108	171700	70364670	2830	2830	2830	2830	0
166	20241108	171600	70364670	2830	2830	2830	2830	0
167	20241108	171500	70364670	2830	2830	2830	2830	0
168	20241108	171400	70364670	2830	2830	2830	2830	0
169	20241108	171300	70364670	2830	2830	2830	2830	0
170	20241108	171200	70364670	2830	2830	2830	2830	0
171	20241108	171100	70364670	2830	2830	2830	2830	0
172	20241108	171000	70364670	2830	2830	2830	2830	0
173	20241108	170900	70364670	2830	2830	2830	2830	0
174	20241108	170800	70364670	2830	2830	2830	2830	0
175	20241108	170700	70364670	2830	2830	2830	2830	0
176	20241108	170600	70364670	2830	2830	2830	2830	0
177	20241108	170500	70364670	2830	2830	2830	2830	0
178	20241108	170400	70364670	2830	2830	2830	2830	0
179	20241108	170300	70364670	2830	2830	2830	2830	0
180	20241108	170200	70364670	2830	2830	2830	2830	0
181	20241108	170100	70364670	2830	2830	2830	2830	0
182	20241108	170000	70364670	2830	2830	2830	2830	163
183	20241108	165900	70364670	2830	2830	2830	2830	0
184	20241108	165800	70364670	2830	2830	2830	2830	0
185	20241108	165700	70364670	2830	2830	2830	2830	0
186	20241108	165600	70364670	2830	2830	2830	2830	0
187	20241108	165500	70364670	2830	2830	2830	2830	0
188	20241108	165400	70364670	2830	2830	2830	2830	0
189	20241108	165300	70364670	2830	2830	2830	2830	0
190	20241108	165200	70364670	2830	2830	2830	2830	0
191	20241108	165100	70364670	2830	2830	2830	2830	0
192	20241108	165000	70364670	2830	2830	2830	2830	0
193	20241108	164900	70364670	2830	2830	2830	2830	0
194	20241108	164800	70364670	2830	2830	2830	2830	0
195	20241108	164700	70364670	2830	2830	2830	2830	0
196	20241108	164600	70364670	2830	2830	2830	2830	0
197	20241108	164500	70364670	2830	2830	2830	2830	0
198	20241108	164400	70364670	2830	2830	2830	2830	0
199	20241108	164300	70364670	2830	2830	2830	2830	0
200	20241108	164200	70364670	2830	2830	2830	2830	0
201	20241108	164100	70364670	2830	2830	2830	2830	0
202	20241108	164000	70364670	2830	2830	2830	2830	0
203	20241108	163900	70364670	2830	2830	2830	2830	0
204	20241108	163800	70364670	2830	2830	2830	2830	0
205	20241108	163700	70364670	2830	2830	2830	2830	0
206	20241108	163600	70364670	2830	2830	2830	2830	0
207	20241108	163500	70364670	2830	2830	2830	2830	0
208	20241108	163400	70364670	2830	2830	2830	2830	0
209	20241108	163300	70364670	2830	2830	2830	2830	0
210	20241108	163200	70364670	2830	2830	2830	2830	0
211	20241108	163100	70364670	2830	2830	2830	2830	0
212	20241108	163000	70364670	2830	2830	2830	2830	163
213	20241108	162900	70364670	2830	2830	2830	2830	0
214	20241108	162800	70364670	2830	2830	2830	2830	0
215	20241108	162700	70364670	2830	2830	2830	2830	0
216	20241108	162600	70364670	2830	2830	2830	2830	0
217	20241108	162500	70364670	2830	2830	2830	2830	0
218	20241108	162400	70364670	2830	2830	2830	2830	0
219	20241108	162300	70364670	2830	2830	2830	2830	0
220	20241108	162200	70364670	2830	2830	2830	2830	0
221	20241108	162100	70364670	2830	2830	2830	2830	0
222	20241108	162000	70364670	2830	2830	2830	2830	0
223	20241108	161900	70364670	2830	2830	2830	2830	0
224	20241108	161800	70364670	2830	2830	2830	2830	0
225	20241108	161700	70364670	2830	2830	2830	2830	0
226	20241108	161600	70364670	2830	2830	2830	2830	0
227	20241108	161500	70364670	2830	2830	2830	2830	0
228	20241108	161400	70364670	2830	2830	2830	2830	0
229	20241108	161300	70364670	2830	2830	2830	2830	0
230	20241108	161200	70364670	2830	2830	2830	2830	0
231	20241108	161100	70364670	2830	2830	2830	2830	0
232	20241108	161000	70364670	2830	2830	2830	2830	0
233	20241108	160900	70364670	2830	2830	2830	2830	0
234	20241108	160800	70364670	2830	2830	2830	2830	0
235	20241108	160700	70364670	2830	2830	2830	2830	0
236	20241108	160600	70364670	2830	2830	2830	2830	0
237	20241108	160500	70364670	2830	2830	2830	2830	0
238	20241108	160400	70364670	2830	2830	2830	2830	0
239	20241108	160300	70364670	2830	2830	2830	2830	0
240	20241108	160200	70364670	2830	2830	2830	2830	0
241	20241108	160100	70364670	2830	2830	2830	2830	0
242	20241108	160000	70364670	2830	2830	2830	2830	163
243	20241108	155900	70364670	2830	2830	2830	2830	0
244	20241108	155800	70364670	2830	2830	2830	2830	0
245	20241108	155700	70364670	2830	2830	2830	2830	0
246	20241108	155600	70364670	2830	2830	2830	2830	0
247	20241108	155500	70364670	2830	2830	2830	2830	0
248	20241108	155400	70364670	2830	2830	2830	2830	0
249	20241108	155300	70364670	2830	2830	2830	2830	0
250	20241108	155200	70364670	2830	2830	2830	2830	0
251	20241108	155100	70364670	2830	2830	2830	2830	0
252	20241108	155000	70364670	2830	2830	2830	2830	0
253	20241108	154900	70364670	2830	2830	2830	2830	0
254	20241108	154800	70364670	2830	2830	2830	2830	0
255	20241108	154700	70364670	2830	2830	2830	2830	0
256	20241108	154600	70364670	2830	2830	2830	2830	0
257	20241108	154500	70364670	2830	2830	2830	2830	0
258	20241108	154400	70364670	2830	2830	2830	2830	0
259	20241108	154300	70364670	2830	2830	2830	2830	0
260	20241108	154200	70364670	2830	2830	2830	2830	0
261	20241108	154100	70364670	2830	2830	2830	2830	0
262	20241108	154000	70364670	2830	2830	2830	2830	0
263	20241108	153900	70364670	2830	2830	2830	2830	0
264	20241108	153800	70364670	2830	2830	2830	2830	0
265	20241108	153700	70364670	2830	2830	2830	2830	0
266	20241108	153600	70364670	2830	2830	2830	2830	0
267	20241108	153500	70364670	2830	2830	2830	2830	0
268	20241108	153400	70364670	2830	2830	2830	2830	0
269	20241108	153300	70364670	2830	2830	2830	2830	0
270	20241108	153200	70364670	2830	2830	2830	2830	0
271	20241108	153100	70364670	2830	2830	2830	2830	0
272	20241108	153000	70364670	2830	2830	2830	2830	326
273	20241108	152900	69903380	2830	2830	2830	2830	0
274	20241108	152800	69903380	2830	2830	2830	2830	0
275	20241108	152700	69903380	2830	2830	2830	2830	0
276	20241108	152600	69903380	2830	2830	2830	2830	0
277	20241108	152500	69903380	2830	2830	2830	2830	0
278	20241108	152400	69903380	2830	2830	2830	2830	0
279	20241108	152300	69903380	2830	2830	2830	2830	0
280	20241108	152200	69903380	2830	2830	2830	2830	0
281	20241108	152100	69903380	2830	2830	2830	2830	0
282	20241108	152000	69903380	2830	2830	2830	2830	0
283	20241108	151900	69903380	2830	2830	2830	2830	7
284	20241108	151800	69883570	2830	2830	2830	2830	65
285	20241108	151700	69699620	2830	2830	2830	2830	0
286	20241108	151600	69699620	2830	2830	2830	2830	0
287	20241108	151500	69699620	2830	2830	2830	2830	0
288	20241108	151400	69699620	2830	2830	2830	2830	0
289	20241108	151300	69699620	2830	2825	2830	2800	1049
290	20241108	151200	66755915	2835	2835	2835	2835	70
291	20241108	151100	66557465	2835	2835	2835	2835	0
292	20241108	151000	66557465	2835	2835	2835	2835	5
293	20241108	150900	66543290	2835	2835	2835	2835	5
294	20241108	150800	66529115	2835	2835	2835	2835	0
295	20241108	150700	66529115	2835	2835	2835	2835	0
296	20241108	150600	66529115	2835	2835	2835	2835	0
297	20241108	150500	66529115	2835	2835	2835	2835	0
298	20241108	150400	66529115	2835	2835	2835	2835	0
299	20241108	150300	66529115	2835	2835	2835	2835	0
300	20241108	150200	66529115	2835	2835	2835	2835	0
301	20241108	150100	66529115	2835	2835	2835	2835	0
302	20241108	150000	66529115	2835	2835	2835	2835	0
303	20241108	145900	66529115	2835	2835	2835	2835	0
304	20241108	145800	66529115	2835	2835	2835	2835	0
305	20241108	145700	66529115	2835	2835	2835	2835	0
306	20241108	145600	66529115	2835	2835	2835	2835	0
307	20241108	145500	66529115	2835	2835	2835	2835	0
308	20241108	145400	66529115	2835	2835	2835	2835	0
309	20241108	145300	66529115	2835	2835	2835	2835	0
310	20241108	145200	66529115	2835	2835	2835	2835	0
311	20241108	145100	66529115	2835	2835	2835	2835	0
312	20241108	145000	66529115	2835	2835	2835	2835	0
313	20241108	144900	66529115	2835	2835	2835	2835	1
314	20241108	144800	66526280	2835	2835	2835	2835	0
315	20241108	144700	66526280	2835	2835	2835	2835	0
316	20241108	144600	66526280	2835	2835	2835	2835	0
317	20241108	144500	66526280	2835	2835	2835	2835	0
318	20241108	144400	66526280	2835	2835	2835	2835	0
319	20241108	144300	66526280	2835	2835	2835	2835	0
320	20241108	144200	66526280	2835	2835	2835	2835	0
321	20241108	144100	66526280	2835	2835	2835	2835	0
322	20241108	144000	66526280	2835	2835	2835	2835	0
323	20241108	143900	66526280	2835	2835	2835	2835	0
324	20241108	143800	66526280	2835	2835	2835	2835	0
325	20241108	143700	66526280	2835	2835	2835	2835	0
326	20241108	143600	66526280	2835	2835	2835	2835	0
327	20241108	143500	66526280	2835	2835	2835	2835	0
328	20241108	143400	66526280	2835	2830	2835	2830	380
329	20241108	143300	65450875	2830	2830	2830	2830	0
330	20241108	143200	65450875	2830	2830	2830	2830	1
331	20241108	143100	65448045	2830	2830	2830	2830	0
332	20241108	143000	65448045	2830	2830	2830	2830	0
333	20241108	142900	65448045	2830	2830	2830	2830	0
334	20241108	142800	65448045	2830	2830	2830	2830	0
335	20241108	142700	65448045	2830	2830	2830	2830	0
336	20241108	142600	65448045	2830	2830	2830	2830	1
337	20241108	142500	65445215	2825	2825	2825	2825	0
338	20241108	142400	65445215	2825	2825	2825	2825	11
339	20241108	142300	65414140	2830	2830	2830	2830	30
340	20241108	142200	65329240	2830	2830	2830	2830	0
341	20241108	142100	65329240	2830	2830	2830	2830	0
342	20241108	142000	65329240	2830	2830	2830	2830	1
343	20241108	141900	65326410	2825	2825	2825	2825	0
344	20241108	141800	65326410	2825	2825	2825	2825	0
345	20241108	141700	65326410	2825	2825	2825	2825	2
346	20241108	141600	65320760	2830	2830	2830	2830	0
347	20241108	141500	65320760	2830	2830	2830	2830	1
348	20241108	141400	65317930	2830	2830	2830	2830	0
349	20241108	141300	65317930	2830	2830	2830	2830	0
350	20241108	141200	65317930	2830	2830	2830	2830	0
351	20241108	141100	65317930	2830	2830	2830	2830	0
352	20241108	141000	65317930	2830	2830	2830	2830	0
353	20241108	140900	65317930	2830	2830	2830	2830	0
354	20241108	140800	65317930	2830	2830	2830	2830	0
355	20241108	140700	65317930	2830	2830	2830	2830	1
356	20241108	140600	65315100	2815	2815	2815	2815	0
357	20241108	140500	65315100	2815	2815	2815	2815	0
358	20241108	140400	65315100	2815	2815	2815	2815	0
359	20241108	140300	65315100	2815	2820	2820	2815	52
360	20241108	140200	65168715	2835	2835	2835	2835	0
361	20241108	140100	65168715	2835	2835	2835	2835	0
362	20241108	140000	65168715	2835	2835	2835	2835	0
363	20241108	135900	65168715	2835	2835	2835	2835	0
364	20241108	135800	65168715	2835	2835	2835	2835	10
365	20241108	135700	65140365	2815	2815	2815	2815	0
366	20241108	135600	65140365	2815	2830	2830	2810	5010
367	20241108	135500	51036465	2830	2830	2830	2830	0
368	20241108	135400	51036465	2830	2830	2830	2830	0
369	20241108	135300	51036465	2830	2830	2830	2830	0
370	20241108	135200	51036465	2830	2830	2830	2830	12
371	20241108	135100	51002505	2840	2840	2840	2840	0
372	20241108	135000	51002505	2840	2840	2840	2840	1
373	20241108	134900	50999665	2840	2840	2840	2840	1
374	20241108	134800	50996825	2830	2830	2830	2830	0
375	20241108	134700	50996825	2830	2830	2830	2830	0
376	20241108	134600	50996825	2830	2830	2830	2830	0
377	20241108	134500	50996825	2830	2830	2830	2830	0
378	20241108	134400	50996825	2830	2830	2830	2830	4
379	20241108	134300	50985505	2840	2840	2840	2840	0
380	20241108	134200	50985505	2840	2840	2840	2840	0
381	20241108	134100	50985505	2840	2840	2840	2840	0
382	20241108	134000	50985505	2840	2840	2840	2840	0
383	20241108	133900	50985505	2840	2840	2840	2840	0
384	20241108	133800	50985505	2840	2840	2840	2840	0
385	20241108	133700	50985505	2840	2840	2840	2840	0
386	20241108	133600	50985505	2840	2840	2840	2840	0
387	20241108	133500	50985505	2840	2840	2840	2840	0
388	20241108	133400	50985505	2840	2840	2840	2840	0
389	20241108	133300	50985505	2840	2840	2840	2840	0
390	20241108	133200	50985505	2840	2840	2840	2840	35
391	20241108	133100	50886105	2830	2830	2830	2830	0
392	20241108	133000	50886105	2830	2830	2830	2830	0
393	20241108	132900	50886105	2830	2830	2830	2830	0
394	20241108	132800	50886105	2830	2830	2830	2830	0
395	20241108	132700	50886105	2830	2830	2830	2830	0
396	20241108	132600	50886105	2830	2830	2830	2830	0
397	20241108	132500	50886105	2830	2830	2830	2830	0
398	20241108	132400	50886105	2830	2830	2830	2830	0
399	20241108	132300	50886105	2830	2830	2830	2830	0
400	20241108	132200	50886105	2830	2830	2830	2830	0
401	20241108	132100	50886105	2830	2840	2840	2830	19
402	20241108	132000	50832295	2830	2830	2830	2830	0
403	20241108	131900	50832295	2830	2830	2830	2830	0
404	20241108	131800	50832295	2830	2830	2830	2830	0
405	20241108	131700	50832295	2830	2830	2830	2830	0
406	20241108	131600	50832295	2830	2830	2830	2830	0
407	20241108	131500	50832295	2830	2830	2830	2830	0
408	20241108	131400	50832295	2830	2830	2830	2830	0
409	20241108	131300	50832295	2830	2830	2830	2830	0
410	20241108	131200	50832295	2830	2830	2830	2830	0
411	20241108	131100	50832295	2830	2830	2830	2830	0
412	20241108	131000	50832295	2830	2830	2830	2830	0
413	20241108	130900	50832295	2830	2830	2830	2830	0
414	20241108	130800	50832295	2830	2830	2830	2830	0
415	20241108	130700	50832295	2830	2835	2835	2830	1793
416	20241108	130600	45756680	2840	2840	2840	2840	0
417	20241108	130500	45756680	2840	2840	2840	2840	0
418	20241108	130400	45756680	2840	2840	2840	2840	0
419	20241108	130300	45756680	2840	2840	2840	2840	0
420	20241108	130200	45756680	2840	2840	2840	2840	130
421	20241108	130100	45387480	2835	2835	2835	2835	0
422	20241108	130000	45387480	2835	2835	2835	2835	0
423	20241108	125900	45387480	2835	2835	2835	2835	1
424	20241108	125800	45384645	2840	2840	2840	2840	0
425	20241108	125700	45384645	2840	2840	2840	2840	0
426	20241108	125600	45384645	2840	2840	2840	2840	0
427	20241108	125500	45384645	2840	2840	2840	2840	0
428	20241108	125400	45384645	2840	2840	2840	2840	0
429	20241108	125300	45384645	2840	2840	2840	2840	0
430	20241108	125200	45384645	2840	2840	2840	2840	0
431	20241108	125100	45384645	2840	2840	2840	2840	0
432	20241108	125000	45384645	2840	2840	2840	2840	0
433	20241108	124900	45384645	2840	2840	2840	2840	0
434	20241108	124800	45384645	2840	2840	2840	2840	0
435	20241108	124700	45384645	2840	2840	2840	2840	0
436	20241108	124600	45384645	2840	2840	2840	2840	0
437	20241108	124500	45384645	2840	2840	2840	2840	0
438	20241108	124400	45384645	2840	2840	2840	2840	1
439	20241108	124300	45381805	2835	2835	2835	2835	0
440	20241108	124200	45381805	2835	2835	2835	2835	20
441	20241108	124100	45325105	2840	2840	2840	2840	0
442	20241108	124000	45325105	2840	2840	2840	2840	0
443	20241108	123900	45325105	2840	2840	2840	2840	0
444	20241108	123800	45325105	2840	2840	2840	2840	0
445	20241108	123700	45325105	2840	2840	2840	2840	0
446	20241108	123600	45325105	2840	2840	2840	2840	0
447	20241108	123500	45325105	2840	2840	2840	2840	0
448	20241108	123400	45325105	2840	2840	2840	2840	0
449	20241108	123300	45325105	2840	2840	2840	2840	0
450	20241108	123200	45325105	2840	2840	2840	2840	0
451	20241108	123100	45325105	2840	2840	2840	2840	0
452	20241108	123000	45325105	2840	2840	2840	2840	1
453	20241108	122900	45322265	2840	2840	2840	2840	299
454	20241108	122800	44473105	2840	2840	2840	2840	0
455	20241108	122700	44473105	2840	2840	2840	2840	0
456	20241108	122600	44473105	2840	2840	2840	2840	0
457	20241108	122500	44473105	2840	2840	2840	2840	0
458	20241108	122400	44473105	2840	2840	2840	2840	0
459	20241108	122300	44473105	2840	2840	2840	2840	0
460	20241108	122200	44473105	2840	2840	2840	2840	0
461	20241108	122100	44473105	2840	2840	2840	2840	0
462	20241108	122000	44473105	2840	2840	2840	2840	0
463	20241108	121900	44473105	2840	2840	2840	2840	1
464	20241108	121800	44470265	2830	2830	2830	2830	0
465	20241108	121700	44470265	2830	2830	2830	2830	0
466	20241108	121600	44470265	2830	2830	2830	2830	938
467	20241108	121500	41815725	2830	2830	2830	2830	1
468	20241108	121400	41812895	2830	2840	2840	2830	2347
469	20241108	121300	35165615	2840	2840	2840	2840	480
470	20241108	121200	33802415	2850	2850	2850	2850	1
471	20241108	121100	33799565	2840	2845	2845	2840	17
472	20241108	121000	33751205	2845	2845	2845	2845	0
473	20241108	120900	33751205	2845	2845	2845	2845	19
474	20241108	120800	33697150	2845	2845	2845	2845	0
475	20241108	120700	33697150	2845	2845	2845	2845	0
476	20241108	120600	33697150	2845	2845	2845	2845	0
477	20241108	120500	33697150	2845	2845	2845	2845	0
478	20241108	120400	33697150	2845	2845	2845	2845	0
479	20241108	120300	33697150	2845	2845	2845	2845	0
480	20241108	120200	33697150	2845	2845	2845	2845	0
481	20241108	120100	33697150	2845	2845	2845	2845	1
482	20241108	120000	33694305	2845	2845	2845	2845	10
483	20241108	115900	33665855	2850	2850	2850	2850	0
484	20241108	115800	33665855	2850	2850	2850	2850	0
485	20241108	115700	33665855	2850	2850	2850	2850	0
486	20241108	115600	33665855	2850	2850	2850	2850	0
487	20241108	115500	33665855	2850	2850	2850	2850	0
488	20241108	115400	33665855	2850	2850	2850	2850	0
489	20241108	115300	33665855	2850	2850	2850	2850	0
490	20241108	115200	33665855	2850	2850	2850	2850	0
491	20241108	115100	33665855	2850	2850	2850	2850	0
492	20241108	115000	33665855	2850	2850	2850	2850	0
493	20241108	114900	33665855	2850	2850	2850	2850	0
494	20241108	114800	33665855	2850	2850	2850	2850	10
495	20241108	114700	33637355	2850	2850	2850	2850	4
496	20241108	114600	33625955	2850	2850	2850	2850	350
497	20241108	114500	32628455	2850	2850	2850	2850	1
498	20241108	114400	32625605	2850	2850	2850	2850	0
499	20241108	114300	32625605	2850	2850	2850	2850	0
500	20241108	114200	32625605	2850	2850	2850	2850	0
501	20241108	114100	32625605	2850	2850	2850	2850	0
502	20241108	114000	32625605	2850	2850	2850	2850	0
503	20241108	113900	32625605	2850	2850	2850	2850	0
504	20241108	113800	32625605	2850	2850	2850	2850	0
505	20241108	113700	32625605	2850	2850	2850	2850	0
506	20241108	113600	32625605	2850	2850	2850	2850	0
507	20241108	113500	32625605	2850	2850	2850	2850	201
508	20241108	113400	32052755	2845	2845	2845	2845	0
509	20241108	113300	32052755	2845	2845	2845	2845	10
510	20241108	113200	32024305	2845	2845	2845	2845	0
511	20241108	113100	32024305	2845	2845	2845	2845	0
512	20241108	113000	32024305	2845	2845	2845	2845	159
513	20241108	112900	31571950	2845	2845	2845	2845	0
514	20241108	112800	31571950	2845	2845	2845	2845	100
515	20241108	112700	31287450	2850	2850	2850	2850	0
516	20241108	112600	31287450	2850	2850	2850	2850	0
517	20241108	112500	31287450	2850	2850	2850	2850	10
518	20241108	112400	31258950	2835	2835	2835	2835	0
519	20241108	112300	31258950	2835	2835	2835	2835	0
520	20241108	112200	31258950	2835	2835	2835	2835	50
521	20241108	112100	31117200	2835	2835	2835	2835	0
522	20241108	112000	31117200	2835	2835	2835	2835	0
523	20241108	111900	31117200	2835	2835	2835	2835	0
524	20241108	111800	31117200	2835	2835	2835	2835	0
525	20241108	111700	31117200	2835	2835	2835	2835	0
526	20241108	111600	31117200	2835	2835	2835	2835	0
527	20241108	111500	31117200	2835	2835	2835	2835	0
528	20241108	111400	31117200	2835	2835	2835	2835	0
529	20241108	111300	31117200	2835	2840	2840	2830	2500
530	20241108	111200	24039550	2855	2855	2855	2855	0
531	20241108	111100	24039550	2855	2855	2855	2855	0
532	20241108	111000	24039550	2855	2855	2855	2855	20
533	20241108	110900	23982450	2855	2855	2855	2855	1
534	20241108	110800	23979595	2850	2850	2850	2850	0
535	20241108	110700	23979595	2850	2850	2850	2850	0
536	20241108	110600	23979595	2850	2850	2850	2850	0
537	20241108	110500	23979595	2850	2850	2850	2850	0
538	20241108	110400	23979595	2850	2850	2850	2850	0
539	20241108	110300	23979595	2850	2850	2850	2850	0
540	20241108	110200	23979595	2850	2850	2850	2850	0
541	20241108	110100	23979595	2850	2850	2850	2850	0
542	20241108	110000	23979595	2850	2850	2850	2850	0
543	20241108	105900	23979595	2850	2850	2850	2850	0
544	20241108	105800	23979595	2850	2850	2850	2850	0
545	20241108	105700	23979595	2850	2850	2850	2850	0
546	20241108	105600	23979595	2850	2850	2850	2850	0
547	20241108	105500	23979595	2850	2850	2850	2850	0
548	20241108	105400	23979595	2850	2850	2850	2850	0
549	20241108	105300	23979595	2850	2850	2850	2850	0
550	20241108	105200	23979595	2850	2850	2850	2850	0
551	20241108	105100	23979595	2850	2850	2850	2850	0
552	20241108	105000	23979595	2850	2850	2850	2850	0
553	20241108	104900	23979595	2850	2850	2850	2850	0
554	20241108	104800	23979595	2850	2850	2850	2850	0
555	20241108	104700	23979595	2850	2850	2850	2850	13
556	20241108	104600	23942545	2835	2835	2835	2835	0
557	20241108	104500	23942545	2835	2835	2835	2835	0
558	20241108	104400	23942545	2835	2835	2835	2835	0
559	20241108	104300	23942545	2835	2835	2835	2835	97
560	20241108	104200	23667550	2840	2840	2840	2840	2
561	20241108	104100	23661870	2850	2850	2850	2850	4
562	20241108	104000	23650470	2850	2850	2850	2850	0
563	20241108	103900	23650470	2850	2850	2850	2850	0
564	20241108	103800	23650470	2850	2850	2850	2850	0
565	20241108	103700	23650470	2850	2850	2850	2850	0
566	20241108	103600	23650470	2850	2850	2850	2850	0
567	20241108	103500	23650470	2850	2850	2850	2850	0
568	20241108	103400	23650470	2850	2850	2850	2850	0
569	20241108	103300	23650470	2850	2850	2850	2850	0
570	20241108	103200	23650470	2850	2850	2850	2850	0
571	20241108	103100	23650470	2850	2835	2850	2835	501
572	20241108	103000	22230120	2835	2840	2840	2835	419
573	20241108	102900	21042165	2855	2855	2855	2855	10
574	20241108	102800	21013615	2855	2855	2855	2855	0
575	20241108	102700	21013615	2855	2855	2855	2855	0
576	20241108	102600	21013615	2855	2855	2855	2855	0
577	20241108	102500	21013615	2855	2855	2855	2855	0
578	20241108	102400	21013615	2855	2835	2855	2835	2
579	20241108	102300	21007925	2855	2835	2855	2835	2
580	20241108	102200	21002235	2855	2855	2855	2855	0
581	20241108	102100	21002235	2855	2855	2855	2855	1
582	20241108	102000	20999380	2850	2840	2850	2840	2002
583	20241108	101900	15301490	2840	2840	2840	2840	0
584	20241108	101800	15301490	2840	2840	2840	2840	0
585	20241108	101700	15301490	2840	2840	2840	2840	0
586	20241108	101600	15301490	2840	2840	2840	2840	10
587	20241108	101500	15273090	2840	2840	2840	2840	0
588	20241108	101400	15273090	2840	2840	2840	2840	0
589	20241108	101300	15273090	2840	2840	2840	2840	0
590	20241108	101200	15273090	2840	2840	2840	2840	0
591	20241108	101100	15273090	2840	2840	2840	2840	0
592	20241108	101000	15273090	2840	2840	2840	2840	0
593	20241108	100900	15273090	2840	2840	2840	2840	0
594	20241108	100800	15273090	2840	2840	2840	2840	0
595	20241108	100700	15273090	2840	2840	2840	2840	0
596	20241108	100600	15273090	2840	2840	2840	2840	0
597	20241108	100500	15273090	2840	2840	2840	2840	3
598	20241108	100400	15264570	2840	2840	2840	2840	0
599	20241108	100300	15264570	2840	2840	2840	2840	0
600	20241108	100200	15264570	2840	2840	2840	2840	0
601	20241108	100100	15264570	2840	2840	2840	2840	0
602	20241108	100000	15264570	2840	2840	2840	2840	0
603	20241108	095900	15264570	2840	2840	2840	2840	6
604	20241108	095800	15247530	2850	2850	2850	2850	0
605	20241108	095700	15247530	2850	2850	2850	2850	0
606	20241108	095600	15247530	2850	2850	2850	2850	0
607	20241108	095500	15247530	2850	2850	2850	2850	0
608	20241108	095400	15247530	2850	2850	2850	2850	2
609	20241108	095300	15241830	2850	2850	2850	2850	0
610	20241108	095200	15241830	2850	2850	2850	2850	0
611	20241108	095100	15241830	2850	2850	2850	2850	0
612	20241108	095000	15241830	2850	2850	2850	2850	0
613	20241108	094900	15241830	2850	2850	2850	2850	0
614	20241108	094800	15241830	2850	2850	2850	2850	0
615	20241108	094700	15241830	2850	2850	2850	2850	900
616	20241108	094600	12676830	2850	2850	2850	2850	0
617	20241108	094500	12676830	2850	2850	2850	2850	1
618	20241108	094400	12673980	2845	2845	2845	2845	37
619	20241108	094300	12568715	2840	2840	2840	2840	165
620	20241108	094200	12100115	2840	2840	2840	2840	6
621	20241108	094100	12083075	2840	2840	2840	2840	0
622	20241108	094000	12083075	2840	2840	2840	2840	0
623	20241108	093900	12083075	2840	2840	2840	2840	1
624	20241108	093800	12080235	2830	2835	2840	2830	660
625	20241108	093700	10208740	2835	2835	2835	2835	0
626	20241108	093600	10208740	2835	2835	2835	2835	0
627	20241108	093500	10208740	2835	2835	2835	2835	0
628	20241108	093400	10208740	2835	2835	2835	2835	0
629	20241108	093300	10208740	2835	2835	2835	2835	0
630	20241108	093200	10208740	2835	2835	2835	2835	0
631	20241108	093100	10208740	2835	2835	2835	2835	51
632	20241108	093000	10064155	2835	2835	2835	2835	0
633	20241108	092900	10064155	2835	2835	2835	2835	1
634	20241108	092800	10061320	2840	2840	2840	2840	20
635	20241108	092700	10004520	2840	2840	2840	2840	0
636	20241108	092600	10004520	2840	2840	2840	2840	0
637	20241108	092500	10004520	2840	2840	2840	2840	0
638	20241108	092400	10004520	2840	2840	2840	2840	2
639	20241108	092300	9998840	2835	2835	2835	2835	0
640	20241108	092200	9998840	2835	2835	2835	2835	0
641	20241108	092100	9998840	2835	2840	2840	2835	694
642	20241108	092000	8031325	2835	2835	2835	2835	0
643	20241108	091900	8031325	2835	2835	2835	2835	0
644	20241108	091800	8031325	2835	2835	2835	2835	1112
645	20241108	091700	4878805	2835	2835	2835	2835	0
646	20241108	091600	4878805	2835	2835	2835	2835	35
647	20241108	091500	4779580	2835	2835	2835	2835	0
648	20241108	091400	4779580	2835	2820	2835	2810	129
649	20241108	091300	4415535	2835	2835	2835	2835	4
650	20241108	091200	4404195	2835	2835	2835	2835	0
651	20241108	091100	4404195	2835	2835	2835	2835	0
652	20241108	091000	4404195	2835	2835	2835	2835	0
653	20241108	090900	4404195	2835	2835	2835	2835	0
654	20241108	090800	4404195	2835	2835	2835	2835	0
655	20241108	090700	4404195	2835	2835	2835	2835	0
656	20241108	090600	4404195	2835	2835	2835	2835	0
657	20241108	090500	4404195	2835	2835	2835	2835	0
658	20241108	090400	4404195	2835	2835	2835	2835	0
659	20241108	090300	4404195	2835	2835	2835	2835	1
660	20241108	090200	4401360	2835	2835	2835	2835	1
661	20241108	090100	4398525	2825	2825	2825	2825	0
662	20241108	090000	4398525	2825	2825	2825	2825	1557