KissMeData/096760/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	200300	155919070	2960	2960	2960	2960	431
3	20241106	200200	155919070	2960	2960	2960	2960	0
4	20241106	200100	155919070	2960	2960	2960	2960	0
5	20241106	200000	155919070	2960	2960	2960	2960	0
6	20241106	195900	155919070	2960	2960	2960	2960	0
7	20241106	195800	155919070	2960	2960	2960	2960	0
8	20241106	195700	155919070	2960	2960	2960	2960	0
9	20241106	195600	155919070	2960	2960	2960	2960	0
10	20241106	195500	155919070	2960	2960	2960	2960	0
11	20241106	195400	155919070	2960	2960	2960	2960	0
12	20241106	195300	155919070	2960	2960	2960	2960	0
13	20241106	195200	155919070	2960	2960	2960	2960	0
14	20241106	195100	155919070	2960	2960	2960	2960	0
15	20241106	195000	155919070	2960	2960	2960	2960	0
16	20241106	194900	155919070	2960	2960	2960	2960	0
17	20241106	194800	155919070	2960	2960	2960	2960	0
18	20241106	194700	155919070	2960	2960	2960	2960	0
19	20241106	194600	155919070	2960	2960	2960	2960	0
20	20241106	194500	155919070	2960	2960	2960	2960	0
21	20241106	194400	155919070	2960	2960	2960	2960	0
22	20241106	194300	155919070	2960	2960	2960	2960	0
23	20241106	194200	155919070	2960	2960	2960	2960	0
24	20241106	194100	155919070	2960	2960	2960	2960	0
25	20241106	194000	155919070	2960	2960	2960	2960	0
26	20241106	193900	155919070	2960	2960	2960	2960	0
27	20241106	193800	155919070	2960	2960	2960	2960	0
28	20241106	193700	155919070	2960	2960	2960	2960	0
29	20241106	193600	155919070	2960	2960	2960	2960	0
30	20241106	193500	155919070	2960	2960	2960	2960	0
31	20241106	193400	155919070	2960	2960	2960	2960	0
32	20241106	193300	155919070	2960	2960	2960	2960	431
33	20241106	193200	155919070	2960	2960	2960	2960	0
34	20241106	193100	155919070	2960	2960	2960	2960	0
35	20241106	193000	155919070	2960	2960	2960	2960	0
36	20241106	192900	155919070	2960	2960	2960	2960	0
37	20241106	192800	155919070	2960	2960	2960	2960	0
38	20241106	192700	155919070	2960	2960	2960	2960	0
39	20241106	192600	155919070	2960	2960	2960	2960	0
40	20241106	192500	155919070	2960	2960	2960	2960	0
41	20241106	192400	155919070	2960	2960	2960	2960	0
42	20241106	192300	155919070	2960	2960	2960	2960	0
43	20241106	192200	155919070	2960	2960	2960	2960	0
44	20241106	192100	155919070	2960	2960	2960	2960	0
45	20241106	192000	155919070	2960	2960	2960	2960	0
46	20241106	191900	155919070	2960	2960	2960	2960	0
47	20241106	191800	155919070	2960	2960	2960	2960	0
48	20241106	191700	155919070	2960	2960	2960	2960	0
49	20241106	191600	155919070	2960	2960	2960	2960	0
50	20241106	191500	155919070	2960	2960	2960	2960	0
51	20241106	191400	155919070	2960	2960	2960	2960	0
52	20241106	191300	155919070	2960	2960	2960	2960	0
53	20241106	191200	155919070	2960	2960	2960	2960	0
54	20241106	191100	155919070	2960	2960	2960	2960	0
55	20241106	191000	155919070	2960	2960	2960	2960	0
56	20241106	190900	155919070	2960	2960	2960	2960	0
57	20241106	190800	155919070	2960	2960	2960	2960	0
58	20241106	190700	155919070	2960	2960	2960	2960	0
59	20241106	190600	155919070	2960	2960	2960	2960	0
60	20241106	190500	155919070	2960	2960	2960	2960	0
61	20241106	190400	155919070	2960	2960	2960	2960	0
62	20241106	190300	155919070	2960	2960	2960	2960	431
63	20241106	190200	155919070	2960	2960	2960	2960	0
64	20241106	190100	155919070	2960	2960	2960	2960	0
65	20241106	190000	155919070	2960	2960	2960	2960	0
66	20241106	185900	155919070	2960	2960	2960	2960	0
67	20241106	185800	155919070	2960	2960	2960	2960	0
68	20241106	185700	155919070	2960	2960	2960	2960	0
69	20241106	185600	155919070	2960	2960	2960	2960	0
70	20241106	185500	155919070	2960	2960	2960	2960	0
71	20241106	185400	155919070	2960	2960	2960	2960	0
72	20241106	185300	155919070	2960	2960	2960	2960	0
73	20241106	185200	155919070	2960	2960	2960	2960	0
74	20241106	185100	155919070	2960	2960	2960	2960	0
75	20241106	185000	155919070	2960	2960	2960	2960	0
76	20241106	184900	155919070	2960	2960	2960	2960	0
77	20241106	184800	155919070	2960	2960	2960	2960	0
78	20241106	184700	155919070	2960	2960	2960	2960	0
79	20241106	184600	155919070	2960	2960	2960	2960	0
80	20241106	184500	155919070	2960	2960	2960	2960	0
81	20241106	184400	155919070	2960	2960	2960	2960	0
82	20241106	184300	155919070	2960	2960	2960	2960	0
83	20241106	184200	155919070	2960	2960	2960	2960	0
84	20241106	184100	155919070	2960	2960	2960	2960	0
85	20241106	184000	155919070	2960	2960	2960	2960	0
86	20241106	183900	155919070	2960	2960	2960	2960	0
87	20241106	183800	155919070	2960	2960	2960	2960	0
88	20241106	183700	155919070	2960	2960	2960	2960	0
89	20241106	183600	155919070	2960	2960	2960	2960	0
90	20241106	183500	155919070	2960	2960	2960	2960	0
91	20241106	183400	155919070	2960	2960	2960	2960	0
92	20241106	183300	155919070	2960	2960	2960	2960	431
93	20241106	183200	155919070	2960	2960	2960	2960	0
94	20241106	183100	155919070	2960	2960	2960	2960	0
95	20241106	183000	155919070	2960	2960	2960	2960	0
96	20241106	182900	155919070	2960	2960	2960	2960	0
97	20241106	182800	155919070	2960	2960	2960	2960	0
98	20241106	182700	155919070	2960	2960	2960	2960	0
99	20241106	182600	155919070	2960	2960	2960	2960	0
100	20241106	182500	155919070	2960	2960	2960	2960	0
101	20241106	182400	155919070	2960	2960	2960	2960	0
102	20241106	182300	155919070	2960	2960	2960	2960	0
103	20241106	182200	155919070	2960	2960	2960	2960	0
104	20241106	182100	155919070	2960	2960	2960	2960	0
105	20241106	182000	155919070	2960	2960	2960	2960	0
106	20241106	181900	155919070	2960	2960	2960	2960	0
107	20241106	181800	155919070	2960	2960	2960	2960	0
108	20241106	181700	155919070	2960	2960	2960	2960	0
109	20241106	181600	155919070	2960	2960	2960	2960	0
110	20241106	181500	155919070	2960	2960	2960	2960	0
111	20241106	181400	155919070	2960	2960	2960	2960	0
112	20241106	181300	155919070	2960	2960	2960	2960	0
113	20241106	181200	155919070	2960	2960	2960	2960	0
114	20241106	181100	155919070	2960	2960	2960	2960	0
115	20241106	181000	155919070	2960	2960	2960	2960	0
116	20241106	180900	155919070	2960	2960	2960	2960	0
117	20241106	180800	155919070	2960	2960	2960	2960	0
118	20241106	180700	155919070	2960	2960	2960	2960	0
119	20241106	180600	155919070	2960	2960	2960	2960	0
120	20241106	180500	155919070	2960	2960	2960	2960	0
121	20241106	180400	155919070	2960	2960	2960	2960	0
122	20241106	180300	155919070	2960	2960	2960	2960	431
123	20241106	180200	155919070	2960	2960	2960	2960	0
124	20241106	180100	155919070	2960	2960	2960	2960	0
125	20241106	180000	155919070	2960	2960	2960	2960	0
126	20241106	175900	155919070	2960	2960	2960	2960	0
127	20241106	175800	155919070	2960	2960	2960	2960	0
128	20241106	175700	155919070	2960	2960	2960	2960	0
129	20241106	175600	155919070	2960	2960	2960	2960	0
130	20241106	175500	155919070	2960	2960	2960	2960	0
131	20241106	175400	155919070	2960	2960	2960	2960	0
132	20241106	175300	155919070	2960	2960	2960	2960	0
133	20241106	175200	155919070	2960	2960	2960	2960	0
134	20241106	175100	155919070	2960	2960	2960	2960	0
135	20241106	175000	155919070	2960	2960	2960	2960	0
136	20241106	174900	155919070	2960	2960	2960	2960	0
137	20241106	174800	155919070	2960	2960	2960	2960	0
138	20241106	174700	155919070	2960	2960	2960	2960	0
139	20241106	174600	155919070	2960	2960	2960	2960	0
140	20241106	174500	155919070	2960	2960	2960	2960	0
141	20241106	174400	155919070	2960	2960	2960	2960	0
142	20241106	174300	155919070	2960	2960	2960	2960	0
143	20241106	174200	155919070	2960	2960	2960	2960	0
144	20241106	174100	155919070	2960	2960	2960	2960	0
145	20241106	174000	155919070	2960	2960	2960	2960	0
146	20241106	173900	155919070	2960	2960	2960	2960	0
147	20241106	173800	155919070	2960	2960	2960	2960	0
148	20241106	173700	155919070	2960	2960	2960	2960	0
149	20241106	173600	155919070	2960	2960	2960	2960	0
150	20241106	173500	155919070	2960	2960	2960	2960	0
151	20241106	173400	155919070	2960	2960	2960	2960	0
152	20241106	173300	155919070	2960	2960	2960	2960	431
153	20241106	173200	155919070	2960	2960	2960	2960	0
154	20241106	173100	155919070	2960	2960	2960	2960	0
155	20241106	173000	155919070	2960	2960	2960	2960	0
156	20241106	172900	155919070	2960	2960	2960	2960	0
157	20241106	172800	155919070	2960	2960	2960	2960	0
158	20241106	172700	155919070	2960	2960	2960	2960	0
159	20241106	172600	155919070	2960	2960	2960	2960	0
160	20241106	172500	155919070	2960	2960	2960	2960	0
161	20241106	172400	155919070	2960	2960	2960	2960	0
162	20241106	172300	155919070	2960	2960	2960	2960	0
163	20241106	172200	155919070	2960	2960	2960	2960	0
164	20241106	172100	155919070	2960	2960	2960	2960	0
165	20241106	172000	155919070	2960	2960	2960	2960	0
166	20241106	171900	155919070	2960	2960	2960	2960	0
167	20241106	171800	155919070	2960	2960	2960	2960	0
168	20241106	171700	155919070	2960	2960	2960	2960	0
169	20241106	171600	155919070	2960	2960	2960	2960	0
170	20241106	171500	155919070	2960	2960	2960	2960	0
171	20241106	171400	155919070	2960	2960	2960	2960	0
172	20241106	171300	155919070	2960	2960	2960	2960	0
173	20241106	171200	155919070	2960	2960	2960	2960	0
174	20241106	171100	155919070	2960	2960	2960	2960	0
175	20241106	171000	155919070	2960	2960	2960	2960	0
176	20241106	170900	155919070	2960	2960	2960	2960	0
177	20241106	170800	155919070	2960	2960	2960	2960	0
178	20241106	170700	155919070	2960	2960	2960	2960	0
179	20241106	170600	155919070	2960	2960	2960	2960	0
180	20241106	170500	155919070	2960	2960	2960	2960	0
181	20241106	170400	155919070	2960	2960	2960	2960	0
182	20241106	170300	155919070	2960	2960	2960	2960	431
183	20241106	170200	155919070	2960	2960	2960	2960	0
184	20241106	170100	155919070	2960	2960	2960	2960	0
185	20241106	170000	155919070	2960	2960	2960	2960	0
186	20241106	165900	155919070	2960	2960	2960	2960	0
187	20241106	165800	155919070	2960	2960	2960	2960	0
188	20241106	165700	155919070	2960	2960	2960	2960	0
189	20241106	165600	155919070	2960	2960	2960	2960	0
190	20241106	165500	155919070	2960	2960	2960	2960	0
191	20241106	165400	155919070	2960	2960	2960	2960	0
192	20241106	165300	155919070	2960	2960	2960	2960	0
193	20241106	165200	155919070	2960	2960	2960	2960	0
194	20241106	165100	155919070	2960	2960	2960	2960	0
195	20241106	165000	155919070	2960	2960	2960	2960	0
196	20241106	164900	155919070	2960	2960	2960	2960	0
197	20241106	164800	155919070	2960	2960	2960	2960	0
198	20241106	164700	155919070	2960	2960	2960	2960	0
199	20241106	164600	155919070	2960	2960	2960	2960	0
200	20241106	164500	155919070	2960	2960	2960	2960	0
201	20241106	164400	155919070	2960	2960	2960	2960	0
202	20241106	164300	155919070	2960	2960	2960	2960	0
203	20241106	164200	155919070	2960	2960	2960	2960	0
204	20241106	164100	155919070	2960	2960	2960	2960	0
205	20241106	164000	155919070	2960	2960	2960	2960	0
206	20241106	163900	155919070	2960	2960	2960	2960	0
207	20241106	163800	155919070	2960	2960	2960	2960	0
208	20241106	163700	155919070	2960	2960	2960	2960	0
209	20241106	163600	155919070	2960	2960	2960	2960	0
210	20241106	163500	155919070	2960	2960	2960	2960	0
211	20241106	163400	155919070	2960	2960	2960	2960	0
212	20241106	163300	155919070	2960	2960	2960	2960	431
213	20241106	163200	155919070	2960	2960	2960	2960	0
214	20241106	163100	155919070	2960	2960	2960	2960	0
215	20241106	163000	155919070	2960	2960	2960	2960	0
216	20241106	162900	155919070	2960	2960	2960	2960	0
217	20241106	162800	155919070	2960	2960	2960	2960	0
218	20241106	162700	155919070	2960	2960	2960	2960	0
219	20241106	162600	155919070	2960	2960	2960	2960	0
220	20241106	162500	155919070	2960	2960	2960	2960	0
221	20241106	162400	155919070	2960	2960	2960	2960	0
222	20241106	162300	155919070	2960	2960	2960	2960	0
223	20241106	162200	155919070	2960	2960	2960	2960	0
224	20241106	162100	155919070	2960	2960	2960	2960	0
225	20241106	162000	155919070	2960	2960	2960	2960	0
226	20241106	161900	155919070	2960	2960	2960	2960	0
227	20241106	161800	155919070	2960	2960	2960	2960	0
228	20241106	161700	155919070	2960	2960	2960	2960	0
229	20241106	161600	155919070	2960	2960	2960	2960	0
230	20241106	161500	155919070	2960	2960	2960	2960	0
231	20241106	161400	155919070	2960	2960	2960	2960	0
232	20241106	161300	155919070	2960	2960	2960	2960	0
233	20241106	161200	155919070	2960	2960	2960	2960	0
234	20241106	161100	155919070	2960	2960	2960	2960	0
235	20241106	161000	155919070	2960	2960	2960	2960	0
236	20241106	160900	155919070	2960	2960	2960	2960	0
237	20241106	160800	155919070	2960	2960	2960	2960	0
238	20241106	160700	155919070	2960	2960	2960	2960	0
239	20241106	160600	155919070	2960	2960	2960	2960	0
240	20241106	160500	155919070	2960	2960	2960	2960	0
241	20241106	160400	155919070	2960	2960	2960	2960	0
242	20241106	160300	155919070	2960	2960	2960	2960	431
243	20241106	160200	155919070	2960	2960	2960	2960	0
244	20241106	160100	155919070	2960	2960	2960	2960	0
245	20241106	160000	155919070	2960	2960	2960	2960	0
246	20241106	155900	155919070	2960	2960	2960	2960	0
247	20241106	155800	155919070	2960	2960	2960	2960	0
248	20241106	155700	155919070	2960	2960	2960	2960	0
249	20241106	155600	155919070	2960	2960	2960	2960	0
250	20241106	155500	155919070	2960	2960	2960	2960	0
251	20241106	155400	155919070	2960	2960	2960	2960	0
252	20241106	155300	155919070	2960	2960	2960	2960	0
253	20241106	155200	155919070	2960	2960	2960	2960	0
254	20241106	155100	155919070	2960	2960	2960	2960	0
255	20241106	155000	155919070	2960	2960	2960	2960	0
256	20241106	154900	155919070	2960	2960	2960	2960	0
257	20241106	154800	155919070	2960	2960	2960	2960	0
258	20241106	154700	155919070	2960	2960	2960	2960	0
259	20241106	154600	155919070	2960	2960	2960	2960	0
260	20241106	154500	155919070	2960	2960	2960	2960	0
261	20241106	154400	155919070	2960	2960	2960	2960	0
262	20241106	154300	155919070	2960	2960	2960	2960	0
263	20241106	154200	155919070	2960	2960	2960	2960	0
264	20241106	154100	155919070	2960	2960	2960	2960	0
265	20241106	154000	155919070	2960	2960	2960	2960	0
266	20241106	153900	155919070	2960	2960	2960	2960	0
267	20241106	153800	155919070	2960	2960	2960	2960	0
268	20241106	153700	155919070	2960	2960	2960	2960	0
269	20241106	153600	155919070	2960	2960	2960	2960	0
270	20241106	153500	155919070	2960	2960	2960	2960	0
271	20241106	153400	155919070	2960	2960	2960	2960	0
272	20241106	153300	155919070	2960	2960	2960	2960	431
273	20241106	153200	155919070	2960	2960	2960	2960	0
274	20241106	153100	155919070	2960	2960	2960	2960	0
275	20241106	153000	155919070	2960	2960	2960	2960	431
276	20241106	152900	154643310	2960	2960	2960	2960	0
277	20241106	152800	154643310	2960	2960	2960	2960	0
278	20241106	152700	154643310	2960	2960	2960	2960	0
279	20241106	152600	154643310	2960	2960	2960	2960	0
280	20241106	152500	154643310	2960	2960	2960	2960	0
281	20241106	152400	154643310	2960	2960	2960	2960	0
282	20241106	152300	154643310	2960	2960	2960	2960	0
283	20241106	152200	154643310	2960	2960	2960	2960	0
284	20241106	152100	154643310	2960	2960	2960	2960	0
285	20241106	152000	154643310	2960	2960	2960	2960	0
286	20241106	151900	154643310	2960	2960	2960	2960	0
287	20241106	151800	154643310	2960	2960	2960	2960	0
288	20241106	151700	154643310	2960	2960	2960	2960	0
289	20241106	151600	154643310	2960	2960	2960	2960	0
290	20241106	151500	154643310	2960	2960	2960	2960	0
291	20241106	151400	154643310	2960	2960	2960	2960	0
292	20241106	151300	154643310	2960	2955	2960	2955	10
293	20241106	151200	154613735	2955	2955	2955	2955	0
294	20241106	151100	154613735	2955	2955	2955	2955	0
295	20241106	151000	154613735	2955	2955	2955	2955	0
296	20241106	150900	154613735	2955	2955	2955	2955	0
297	20241106	150800	154613735	2955	2955	2955	2955	26
298	20241106	150700	154536905	2955	2955	2955	2955	4
299	20241106	150600	154525085	2960	2960	2960	2960	0
300	20241106	150500	154525085	2960	2960	2960	2960	0
301	20241106	150400	154525085	2960	2960	2960	2960	0
302	20241106	150300	154525085	2960	2960	2960	2960	33
303	20241106	150200	154427405	2955	2955	2955	2955	21
304	20241106	150100	154365350	2955	2955	2955	2955	69
305	20241106	150000	154161455	2955	2955	2955	2955	0
306	20241106	145900	154161455	2955	2955	2955	2955	0
307	20241106	145800	154161455	2955	2955	2955	2955	0
308	20241106	145700	154161455	2955	2955	2955	2955	0
309	20241106	145600	154161455	2955	2955	2955	2955	0
310	20241106	145500	154161455	2955	2955	2955	2955	30
311	20241106	145400	154072805	2950	2950	2950	2950	0
312	20241106	145300	154072805	2950	2950	2950	2950	0
313	20241106	145200	154072805	2950	2950	2950	2950	0
314	20241106	145100	154072805	2950	2950	2950	2950	0
315	20241106	145000	154072805	2950	2950	2950	2950	0
316	20241106	144900	154072805	2950	2950	2950	2950	0
317	20241106	144800	154072805	2950	2950	2950	2950	0
318	20241106	144700	154072805	2950	2950	2950	2950	0
319	20241106	144600	154072805	2950	2950	2950	2950	0
320	20241106	144500	154072805	2950	2950	2950	2950	0
321	20241106	144400	154072805	2950	2950	2950	2950	0
322	20241106	144300	154072805	2950	2950	2950	2950	250
323	20241106	144200	153335305	2955	2955	2955	2955	0
324	20241106	144100	153335305	2955	2955	2955	2955	68
325	20241106	144000	153134365	2955	2955	2955	2955	0
326	20241106	143900	153134365	2955	2955	2955	2955	0
327	20241106	143800	153134365	2955	2955	2955	2955	23
328	20241106	143700	153066400	2955	2955	2955	2955	0
329	20241106	143600	153066400	2955	2955	2955	2955	0
330	20241106	143500	153066400	2955	2955	2955	2955	0
331	20241106	143400	153066400	2955	2955	2955	2955	0
332	20241106	143300	153066400	2955	2955	2955	2955	0
333	20241106	143200	153066400	2955	2955	2955	2955	0
334	20241106	143100	153066400	2955	2955	2955	2955	1
335	20241106	143000	153063445	2955	2955	2955	2955	9
336	20241106	142900	153036850	2955	2955	2955	2955	104
337	20241106	142800	152729530	2955	2955	2955	2955	10
338	20241106	142700	152699980	2960	2960	2960	2960	94
339	20241106	142600	152421740	2960	2960	2960	2960	0
340	20241106	142500	152421740	2960	2960	2960	2960	0
341	20241106	142400	152421740	2960	2960	2960	2960	0
342	20241106	142300	152421740	2960	2960	2960	2960	5
343	20241106	142200	152406940	2960	2960	2960	2960	0
344	20241106	142100	152406940	2960	2960	2960	2960	0
345	20241106	142000	152406940	2960	2960	2960	2960	45
346	20241106	141900	152273740	2960	2960	2960	2960	0
347	20241106	141800	152273740	2960	2960	2960	2960	0
348	20241106	141700	152273740	2960	2960	2960	2960	0
349	20241106	141600	152273740	2960	2960	2960	2960	342
350	20241106	141500	151261420	2960	2960	2960	2960	0
351	20241106	141400	151261420	2960	2960	2960	2960	0
352	20241106	141300	151261420	2960	2960	2960	2960	46
353	20241106	141200	151125260	2960	2960	2960	2960	348
354	20241106	141100	150095180	2970	2970	2970	2970	0
355	20241106	141000	150095180	2970	2970	2970	2970	0
356	20241106	140900	150095180	2970	2970	2970	2970	1
357	20241106	140800	150092210	2950	2960	2960	2950	500
358	20241106	140700	148617115	2960	2960	2960	2960	0
359	20241106	140600	148617115	2960	2960	2960	2960	0
360	20241106	140500	148617115	2960	2960	2960	2960	0
361	20241106	140400	148617115	2960	2960	2960	2960	1
362	20241106	140300	148614155	2970	2970	2970	2970	0
363	20241106	140200	148614155	2970	2970	2970	2970	0
364	20241106	140100	148614155	2970	2970	2970	2970	0
365	20241106	140000	148614155	2970	2970	2970	2970	0
366	20241106	135900	148614155	2970	2970	2970	2970	0
367	20241106	135800	148614155	2970	2970	2970	2970	0
368	20241106	135700	148614155	2970	2970	2970	2970	0
369	20241106	135600	148614155	2970	2970	2970	2970	0
370	20241106	135500	148614155	2970	2970	2970	2970	0
371	20241106	135400	148614155	2970	2970	2970	2970	10
372	20241106	135300	148584455	2975	2975	2975	2975	5919
373	20241106	135200	130975430	2975	2975	2975	2975	2
374	20241106	135100	130969480	2965	2960	2965	2960	3285
375	20241106	135000	121237955	2940	2940	2940	2940	1700
376	20241106	134900	116239955	2935	2935	2935	2935	1
377	20241106	134800	116237020	2935	2935	2935	2935	48
378	20241106	134700	116096140	2935	2935	2935	2935	12
379	20241106	134600	116060920	2935	2935	2935	2935	4
380	20241106	134500	116049180	2935	2935	2935	2935	60
381	20241106	134400	115873080	2930	2935	2935	2930	123
382	20241106	134300	115512670	2940	2940	2940	2940	0
383	20241106	134200	115512670	2940	2940	2940	2940	0
384	20241106	134100	115512670	2940	2940	2940	2940	2
385	20241106	134000	115506790	2930	2930	2930	2930	0
386	20241106	133900	115506790	2930	2930	2930	2930	0
387	20241106	133800	115506790	2930	2930	2930	2930	1000
388	20241106	133700	112576790	2930	2935	2935	2930	500
389	20241106	133600	111111190	2940	2940	2940	2940	0
390	20241106	133500	111111190	2940	2940	2940	2940	0
391	20241106	133400	111111190	2940	2940	2940	2940	0
392	20241106	133300	111111190	2940	2940	2940	2940	1
393	20241106	133200	111108250	2935	2935	2935	2935	0
394	20241106	133100	111108250	2935	2935	2935	2935	2772
395	20241106	133000	102972430	2930	2935	2935	2930	352
396	20241106	132900	101939810	2935	2935	2935	2935	0
397	20241106	132800	101939810	2935	2955	2955	2935	11878
398	20241106	132700	66985730	2960	2960	2960	2960	0
399	20241106	132600	66985730	2960	2960	2960	2960	0
400	20241106	132500	66985730	2960	2960	2960	2960	0
401	20241106	132400	66985730	2960	2960	2960	2960	650
402	20241106	132300	65061730	2960	2960	2960	2960	0
403	20241106	132200	65061730	2960	2960	2960	2960	1
404	20241106	132100	65058770	2955	2955	2955	2955	0
405	20241106	132000	65058770	2955	2955	2955	2955	0
406	20241106	131900	65058770	2955	2955	2955	2955	0
407	20241106	131800	65058770	2955	2955	2955	2955	0
408	20241106	131700	65058770	2955	2955	2955	2955	0
409	20241106	131600	65058770	2955	2955	2955	2955	0
410	20241106	131500	65058770	2955	2955	2955	2955	0
411	20241106	131400	65058770	2955	2955	2955	2955	0
412	20241106	131300	65058770	2955	2955	2955	2955	61
413	20241106	131200	64878515	2960	2960	2960	2960	0
414	20241106	131100	64878515	2960	2960	2960	2960	7
415	20241106	131000	64857795	2960	2960	2960	2960	1
416	20241106	130900	64854835	2960	2960	2960	2960	0
417	20241106	130800	64854835	2960	2960	2960	2960	92
418	20241106	130700	64582515	2950	2950	2950	2950	0
419	20241106	130600	64582515	2950	2950	2950	2950	0
420	20241106	130500	64582515	2950	2950	2950	2950	84
421	20241106	130400	64334715	2955	2955	2955	2955	52
422	20241106	130300	64181055	2960	2960	2960	2960	0
423	20241106	130200	64181055	2960	2960	2960	2960	0
424	20241106	130100	64181055	2960	2960	2960	2960	0
425	20241106	130000	64181055	2960	2960	2960	2960	0
426	20241106	125900	64181055	2960	2960	2960	2960	0
427	20241106	125800	64181055	2960	2960	2960	2960	0
428	20241106	125700	64181055	2960	2960	2960	2960	0
429	20241106	125600	64181055	2960	2960	2960	2960	0
430	20241106	125500	64181055	2960	2960	2960	2960	0
431	20241106	125400	64181055	2960	2960	2960	2960	0
432	20241106	125300	64181055	2960	2960	2960	2960	0
433	20241106	125200	64181055	2960	2960	2960	2960	0
434	20241106	125100	64181055	2960	2960	2960	2960	0
435	20241106	125000	64181055	2960	2960	2960	2960	0
436	20241106	124900	64181055	2960	2960	2960	2960	0
437	20241106	124800	64181055	2960	2960	2960	2960	0
438	20241106	124700	64181055	2960	2960	2960	2960	34
439	20241106	124600	64080415	2950	2950	2950	2950	0
440	20241106	124500	64080415	2950	2950	2950	2950	0
441	20241106	124400	64080415	2950	2960	2960	2950	600
442	20241106	124300	62309415	2950	2950	2950	2950	0
443	20241106	124200	62309415	2950	2950	2950	2950	0
444	20241106	124100	62309415	2950	2950	2950	2950	0
445	20241106	124000	62309415	2950	2950	2950	2950	0
446	20241106	123900	62309415	2950	2950	2950	2950	0
447	20241106	123800	62309415	2950	2950	2950	2950	46
448	20241106	123700	62173715	2950	2955	2955	2950	3741
449	20241106	123600	51123520	2955	2955	2955	2955	0
450	20241106	123500	51123520	2955	2965	2965	2955	4518
451	20241106	123400	37748775	2965	2965	2965	2965	0
452	20241106	123300	37748775	2965	2970	2970	2965	2468
453	20241106	123200	30419045	2970	2970	2970	2970	0
454	20241106	123100	30419045	2970	2970	2970	2970	0
455	20241106	123000	30419045	2970	2970	2970	2970	0
456	20241106	122900	30419045	2970	2970	2970	2970	0
457	20241106	122800	30419045	2970	2970	2970	2970	0
458	20241106	122700	30419045	2970	2970	2970	2970	0
459	20241106	122600	30419045	2970	2970	2970	2970	0
460	20241106	122500	30419045	2970	2970	2970	2970	0
461	20241106	122400	30419045	2970	2970	2970	2970	0
462	20241106	122300	30419045	2970	2970	2970	2970	0
463	20241106	122200	30419045	2970	2970	2970	2970	0
464	20241106	122100	30419045	2970	2970	2970	2970	0
465	20241106	122000	30419045	2970	2970	2970	2970	0
466	20241106	121900	30419045	2970	2975	2975	2970	356
467	20241106	121800	29360105	2980	2980	2980	2980	0
468	20241106	121700	29360105	2980	2980	2980	2980	0
469	20241106	121600	29360105	2980	2980	2980	2980	0
470	20241106	121500	29360105	2980	2980	2980	2980	0
471	20241106	121400	29360105	2980	2980	2980	2980	0
472	20241106	121300	29360105	2980	2980	2980	2980	0
473	20241106	121200	29360105	2980	2980	2980	2980	0
474	20241106	121100	29360105	2980	2980	2980	2980	0
475	20241106	121000	29360105	2980	2980	2980	2980	0
476	20241106	120900	29360105	2980	2980	2980	2980	0
477	20241106	120800	29360105	2980	2980	2980	2980	0
478	20241106	120700	29360105	2980	2980	2980	2980	0
479	20241106	120600	29360105	2980	2980	2980	2980	0
480	20241106	120500	29360105	2980	2980	2980	2980	0
481	20241106	120400	29360105	2980	2980	2980	2980	0
482	20241106	120300	29360105	2980	2980	2980	2980	3
483	20241106	120200	29351165	2975	2975	2975	2975	0
484	20241106	120100	29351165	2975	2975	2975	2975	0
485	20241106	120000	29351165	2975	2975	2975	2975	0
486	20241106	115900	29351165	2975	2975	2975	2975	0
487	20241106	115800	29351165	2975	2975	2975	2975	0
488	20241106	115700	29351165	2975	2975	2975	2975	0
489	20241106	115600	29351165	2975	2975	2975	2975	0
490	20241106	115500	29351165	2975	2975	2975	2975	0
491	20241106	115400	29351165	2975	2975	2975	2975	0
492	20241106	115300	29351165	2975	2975	2975	2975	0
493	20241106	115200	29351165	2975	2975	2975	2975	0
494	20241106	115100	29351165	2975	2975	2975	2975	0
495	20241106	115000	29351165	2975	2975	2975	2975	0
496	20241106	114900	29351165	2975	2975	2975	2975	0
497	20241106	114800	29351165	2975	2975	2975	2975	0
498	20241106	114700	29351165	2975	2975	2975	2975	0
499	20241106	114600	29351165	2975	2975	2975	2975	0
500	20241106	114500	29351165	2975	2975	2975	2975	0
501	20241106	114400	29351165	2975	2975	2975	2975	0
502	20241106	114300	29351165	2975	2975	2975	2975	0
503	20241106	114200	29351165	2975	2975	2975	2975	0
504	20241106	114100	29351165	2975	2975	2975	2975	0
505	20241106	114000	29351165	2975	2975	2975	2975	1029
506	20241106	113900	26289890	2975	2975	2975	2975	0
507	20241106	113800	26289890	2975	2975	2975	2975	0
508	20241106	113700	26289890	2975	2975	2975	2975	0
509	20241106	113600	26289890	2975	2975	2975	2975	0
510	20241106	113500	26289890	2975	2975	2975	2975	1
511	20241106	113400	26286915	2975	2975	2975	2975	780
512	20241106	113300	23966415	2980	2980	2980	2980	0
513	20241106	113200	23966415	2980	2980	2980	2980	0
514	20241106	113100	23966415	2980	2980	2980	2980	0
515	20241106	113000	23966415	2980	2980	2980	2980	0
516	20241106	112900	23966415	2980	2980	2980	2980	0
517	20241106	112800	23966415	2980	2980	2980	2980	0
518	20241106	112700	23966415	2980	2980	2980	2980	0
519	20241106	112600	23966415	2980	2980	2980	2980	0
520	20241106	112500	23966415	2980	2980	2980	2980	0
521	20241106	112400	23966415	2980	2980	2980	2980	1
522	20241106	112300	23963435	2980	2980	2980	2980	0
523	20241106	112200	23963435	2980	2980	2980	2980	0
524	20241106	112100	23963435	2980	2980	2980	2980	0
525	20241106	112000	23963435	2980	2980	2980	2980	0
526	20241106	111900	23963435	2980	2980	2980	2980	0
527	20241106	111800	23963435	2980	2980	2980	2980	4
528	20241106	111700	23951515	2980	2980	2980	2980	0
529	20241106	111600	23951515	2980	2980	2980	2980	0
530	20241106	111500	23951515	2980	2980	2980	2980	0
531	20241106	111400	23951515	2980	2980	2980	2980	0
532	20241106	111300	23951515	2980	2980	2980	2980	0
533	20241106	111200	23951515	2980	2980	2980	2980	0
534	20241106	111100	23951515	2980	2980	2980	2980	0
535	20241106	111000	23951515	2980	2980	2980	2980	0
536	20241106	110900	23951515	2980	2980	2980	2980	658
537	20241106	110800	21990675	2980	2980	2980	2980	142
538	20241106	110700	21567515	2980	2980	2980	2980	0
539	20241106	110600	21567515	2980	2980	2980	2980	0
540	20241106	110500	21567515	2980	2980	2980	2980	0
541	20241106	110400	21567515	2980	2985	2985	2980	1000
542	20241106	110300	18587480	2985	2985	2985	2985	0
543	20241106	110200	18587480	2985	2985	2985	2985	1
544	20241106	110100	18584495	2985	2985	2985	2985	0
545	20241106	110000	18584495	2985	2985	2985	2985	0
546	20241106	105900	18584495	2985	2985	2985	2985	0
547	20241106	105800	18584495	2985	2985	2985	2985	2
548	20241106	105700	18578525	2980	2980	2980	2980	0
549	20241106	105600	18578525	2980	2980	2980	2980	0
550	20241106	105500	18578525	2980	2980	2980	2980	0
551	20241106	105400	18578525	2980	2980	2980	2980	0
552	20241106	105300	18578525	2980	2980	2980	2980	0
553	20241106	105200	18578525	2980	2985	2985	2980	1184
554	20241106	105100	15044515	2990	2990	2990	2990	0
555	20241106	105000	15044515	2990	2990	2990	2990	0
556	20241106	104900	15044515	2990	2990	2990	2990	3
557	20241106	104800	15035545	2990	2990	2990	2990	0
558	20241106	104700	15035545	2990	2990	2990	2990	0
559	20241106	104600	15035545	2990	2990	2990	2990	0
560	20241106	104500	15035545	2990	2990	2990	2990	0
561	20241106	104400	15035545	2990	2990	2990	2990	0
562	20241106	104300	15035545	2990	2990	2990	2990	0
563	20241106	104200	15035545	2990	2990	2990	2990	130
564	20241106	104100	14646845	2990	2990	2990	2990	0
565	20241106	104000	14646845	2990	2990	2990	2990	0
566	20241106	103900	14646845	2990	2990	2990	2990	0
567	20241106	103800	14646845	2990	2990	2990	2990	2
568	20241106	103700	14640865	2985	2985	2985	2985	0
569	20241106	103600	14640865	2985	2985	2985	2985	0
570	20241106	103500	14640865	2985	2985	2985	2985	0
571	20241106	103400	14640865	2985	2985	2985	2985	0
572	20241106	103300	14640865	2985	2985	2985	2985	0
573	20241106	103200	14640865	2985	2985	2985	2985	0
574	20241106	103100	14640865	2985	2985	2985	2985	46
575	20241106	103000	14503555	2995	2995	2995	2995	0
576	20241106	102900	14503555	2995	2995	2995	2995	0
577	20241106	102800	14503555	2995	2995	2995	2995	0
578	20241106	102700	14503555	2995	2995	2995	2995	0
579	20241106	102600	14503555	2995	2995	2995	2995	0
580	20241106	102500	14503555	2995	2995	2995	2995	0
581	20241106	102400	14503555	2995	2995	2995	2995	500
582	20241106	102300	13006055	2990	2990	2990	2990	0
583	20241106	102200	13006055	2990	2990	2990	2990	501
584	20241106	102100	11508065	2985	2985	2985	2985	0
585	20241106	102000	11508065	2985	2985	2985	2985	0
586	20241106	101900	11508065	2985	2985	2985	2985	1
587	20241106	101800	11505080	2985	2985	2985	2985	0
588	20241106	101700	11505080	2985	2985	2985	2985	0
589	20241106	101600	11505080	2985	2985	2985	2985	0
590	20241106	101500	11505080	2985	2985	2985	2985	0
591	20241106	101400	11505080	2985	2985	2985	2985	0
592	20241106	101300	11505080	2985	2985	2985	2985	1
593	20241106	101200	11502095	2985	2985	2985	2985	0
594	20241106	101100	11502095	2985	2985	2985	2985	0
595	20241106	101000	11502095	2985	2985	2985	2985	0
596	20241106	100900	11502095	2985	2985	2985	2985	0
597	20241106	100800	11502095	2985	2985	2985	2985	0
598	20241106	100700	11502095	2985	2985	2985	2985	0
599	20241106	100600	11502095	2985	2985	2985	2985	0
600	20241106	100500	11502095	2985	2985	2985	2985	0
601	20241106	100400	11502095	2985	2985	2985	2985	0
602	20241106	100300	11502095	2985	2985	2985	2985	0
603	20241106	100200	11502095	2985	2985	2985	2985	0
604	20241106	100100	11502095	2985	2985	2985	2985	0
605	20241106	100000	11502095	2985	2985	2985	2985	1315
606	20241106	095900	7576820	2985	2985	2985	2985	0
607	20241106	095800	7576820	2985	2985	2985	2985	367
608	20241106	095700	6481325	2985	2985	2985	2985	0
609	20241106	095600	6481325	2985	2985	2985	2985	0
610	20241106	095500	6481325	2985	2985	2985	2985	0
611	20241106	095400	6481325	2985	2985	2985	2985	0
612	20241106	095300	6481325	2985	2985	2985	2985	0
613	20241106	095200	6481325	2985	2985	2985	2985	0
614	20241106	095100	6481325	2985	2985	2985	2985	0
615	20241106	095000	6481325	2985	2985	2985	2985	0
616	20241106	094900	6481325	2985	2985	2985	2985	0
617	20241106	094800	6481325	2985	2990	2990	2985	16
618	20241106	094700	6433490	2990	2990	2990	2990	0
619	20241106	094600	6433490	2990	2990	2990	2990	0
620	20241106	094500	6433490	2990	2990	2990	2990	2
621	20241106	094400	6427510	2980	2980	2980	2980	1
622	20241106	094300	6424530	2985	2985	2985	2985	0
623	20241106	094200	6424530	2985	2985	2985	2985	0
624	20241106	094100	6424530	2985	2985	2985	2985	0
625	20241106	094000	6424530	2985	2985	2985	2985	0
626	20241106	093900	6424530	2985	2985	2985	2985	0
627	20241106	093800	6424530	2985	2985	2985	2985	0
628	20241106	093700	6424530	2985	2985	2985	2985	0
629	20241106	093600	6424530	2985	2985	2985	2985	0
630	20241106	093500	6424530	2985	2985	2985	2985	1
631	20241106	093400	6421545	2980	2980	2980	2980	0
632	20241106	093300	6421545	2980	2980	2980	2980	0
633	20241106	093200	6421545	2980	2980	2980	2980	0
634	20241106	093100	6421545	2980	2985	2985	2980	53
635	20241106	093000	6263365	2985	2985	2985	2985	3
636	20241106	092900	6254410	2980	2980	2980	2980	0
637	20241106	092800	6254410	2980	2980	2980	2980	1
638	20241106	092700	6251430	2990	2990	2990	2990	0
639	20241106	092600	6251430	2990	2990	2990	2990	0
640	20241106	092500	6251430	2990	2990	2990	2990	0
641	20241106	092400	6251430	2990	2990	2990	2990	0
642	20241106	092300	6251430	2990	2990	2990	2990	0
643	20241106	092200	6251430	2990	2990	2990	2990	0
644	20241106	092100	6251430	2990	2990	2990	2990	0
645	20241106	092000	6251430	2990	2990	2990	2990	0
646	20241106	091900	6251430	2990	2990	2990	2990	182
647	20241106	091800	5707250	2995	2995	2995	2995	0
648	20241106	091700	5707250	2995	2995	2995	2995	0
649	20241106	091600	5707250	2995	2995	2995	2995	5
650	20241106	091500	5692275	2985	2985	2985	2985	0
651	20241106	091400	5692275	2985	2985	2985	2985	0
652	20241106	091300	5692275	2985	2985	2985	2985	0
653	20241106	091200	5692275	2985	2985	2985	2985	0
654	20241106	091100	5692275	2985	2985	2985	2985	0
655	20241106	091000	5692275	2985	2985	2985	2985	1753
656	20241106	090900	459570	2985	2985	2985	2985	0
657	20241106	090800	459570	2985	2985	2985	2985	0
658	20241106	090700	459570	2985	2985	2985	2985	0
659	20241106	090600	459570	2985	2985	2985	2985	0
660	20241106	090500	459570	2985	2985	2985	2985	32
661	20241106	090400	364050	2970	2970	2970	2970	0
662	20241106	090300	364050	2970	2970	2970	2970	0
663	20241106	090200	364050	2970	2970	2970	2970	0
664	20241106	090100	364050	2970	2970	2970	2970	0
665	20241106	090000	364050	2970	2985	2985	2970	122