KissMeData/068050/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	194400	65597895	2090	2090	2090	2090	2090
3	20241108	194300	65597895	2090	2090	2090	2090	0
4	20241108	194200	65597895	2090	2090	2090	2090	0
5	20241108	194100	65597895	2090	2090	2090	2090	0
6	20241108	194000	65597895	2090	2090	2090	2090	0
7	20241108	193900	65597895	2090	2090	2090	2090	0
8	20241108	193800	65597895	2090	2090	2090	2090	0
9	20241108	193700	65597895	2090	2090	2090	2090	0
10	20241108	193600	65597895	2090	2090	2090	2090	0
11	20241108	193500	65597895	2090	2090	2090	2090	0
12	20241108	193400	65597895	2090	2090	2090	2090	0
13	20241108	193300	65597895	2090	2090	2090	2090	0
14	20241108	193200	65597895	2090	2090	2090	2090	0
15	20241108	193100	65597895	2090	2090	2090	2090	0
16	20241108	193000	65597895	2090	2090	2090	2090	0
17	20241108	192900	65597895	2090	2090	2090	2090	0
18	20241108	192800	65597895	2090	2090	2090	2090	0
19	20241108	192700	65597895	2090	2090	2090	2090	0
20	20241108	192600	65597895	2090	2090	2090	2090	0
21	20241108	192500	65597895	2090	2090	2090	2090	0
22	20241108	192400	65597895	2090	2090	2090	2090	0
23	20241108	192300	65597895	2090	2090	2090	2090	0
24	20241108	192200	65597895	2090	2090	2090	2090	0
25	20241108	192100	65597895	2090	2090	2090	2090	0
26	20241108	192000	65597895	2090	2090	2090	2090	0
27	20241108	191900	65597895	2090	2090	2090	2090	0
28	20241108	191800	65597895	2090	2090	2090	2090	0
29	20241108	191700	65597895	2090	2090	2090	2090	0
30	20241108	191600	65597895	2090	2090	2090	2090	0
31	20241108	191500	65597895	2090	2090	2090	2090	0
32	20241108	191400	65597895	2090	2090	2090	2090	2090
33	20241108	191300	65597895	2090	2090	2090	2090	0
34	20241108	191200	65597895	2090	2090	2090	2090	0
35	20241108	191100	65597895	2090	2090	2090	2090	0
36	20241108	191000	65597895	2090	2090	2090	2090	0
37	20241108	190900	65597895	2090	2090	2090	2090	0
38	20241108	190800	65597895	2090	2090	2090	2090	0
39	20241108	190700	65597895	2090	2090	2090	2090	0
40	20241108	190600	65597895	2090	2090	2090	2090	0
41	20241108	190500	65597895	2090	2090	2090	2090	0
42	20241108	190400	65597895	2090	2090	2090	2090	0
43	20241108	190300	65597895	2090	2090	2090	2090	0
44	20241108	190200	65597895	2090	2090	2090	2090	0
45	20241108	190100	65597895	2090	2090	2090	2090	0
46	20241108	190000	65597895	2090	2090	2090	2090	0
47	20241108	185900	65597895	2090	2090	2090	2090	0
48	20241108	185800	65597895	2090	2090	2090	2090	0
49	20241108	185700	65597895	2090	2090	2090	2090	0
50	20241108	185600	65597895	2090	2090	2090	2090	0
51	20241108	185500	65597895	2090	2090	2090	2090	0
52	20241108	185400	65597895	2090	2090	2090	2090	0
53	20241108	185300	65597895	2090	2090	2090	2090	0
54	20241108	185200	65597895	2090	2090	2090	2090	0
55	20241108	185100	65597895	2090	2090	2090	2090	0
56	20241108	185000	65597895	2090	2090	2090	2090	0
57	20241108	184900	65597895	2090	2090	2090	2090	0
58	20241108	184800	65597895	2090	2090	2090	2090	0
59	20241108	184700	65597895	2090	2090	2090	2090	0
60	20241108	184600	65597895	2090	2090	2090	2090	0
61	20241108	184500	65597895	2090	2090	2090	2090	0
62	20241108	184400	65597895	2090	2090	2090	2090	2090
63	20241108	184300	65597895	2090	2090	2090	2090	0
64	20241108	184200	65597895	2090	2090	2090	2090	0
65	20241108	184100	65597895	2090	2090	2090	2090	0
66	20241108	184000	65597895	2090	2090	2090	2090	0
67	20241108	183900	65597895	2090	2090	2090	2090	0
68	20241108	183800	65597895	2090	2090	2090	2090	0
69	20241108	183700	65597895	2090	2090	2090	2090	0
70	20241108	183600	65597895	2090	2090	2090	2090	0
71	20241108	183500	65597895	2090	2090	2090	2090	0
72	20241108	183400	65597895	2090	2090	2090	2090	0
73	20241108	183300	65597895	2090	2090	2090	2090	0
74	20241108	183200	65597895	2090	2090	2090	2090	0
75	20241108	183100	65597895	2090	2090	2090	2090	0
76	20241108	183000	65597895	2090	2090	2090	2090	0
77	20241108	182900	65597895	2090	2090	2090	2090	0
78	20241108	182800	65597895	2090	2090	2090	2090	0
79	20241108	182700	65597895	2090	2090	2090	2090	0
80	20241108	182600	65597895	2090	2090	2090	2090	0
81	20241108	182500	65597895	2090	2090	2090	2090	0
82	20241108	182400	65597895	2090	2090	2090	2090	0
83	20241108	182300	65597895	2090	2090	2090	2090	0
84	20241108	182200	65597895	2090	2090	2090	2090	0
85	20241108	182100	65597895	2090	2090	2090	2090	0
86	20241108	182000	65597895	2090	2090	2090	2090	0
87	20241108	181900	65597895	2090	2090	2090	2090	0
88	20241108	181800	65597895	2090	2090	2090	2090	0
89	20241108	181700	65597895	2090	2090	2090	2090	0
90	20241108	181600	65597895	2090	2090	2090	2090	0
91	20241108	181500	65597895	2090	2090	2090	2090	0
92	20241108	181400	65597895	2090	2090	2090	2090	2090
93	20241108	181300	65597895	2090	2090	2090	2090	0
94	20241108	181200	65597895	2090	2090	2090	2090	0
95	20241108	181100	65597895	2090	2090	2090	2090	0
96	20241108	181000	65597895	2090	2090	2090	2090	0
97	20241108	180900	65597895	2090	2090	2090	2090	0
98	20241108	180800	65597895	2090	2090	2090	2090	0
99	20241108	180700	65597895	2090	2090	2090	2090	0
100	20241108	180600	65597895	2090	2090	2090	2090	0
101	20241108	180500	65597895	2090	2090	2090	2090	0
102	20241108	180400	65597895	2090	2090	2090	2090	0
103	20241108	180300	65597895	2090	2090	2090	2090	0
104	20241108	180200	65597895	2090	2090	2090	2090	0
105	20241108	180100	65597895	2090	2090	2090	2090	0
106	20241108	180000	65597895	2090	2090	2090	2090	0
107	20241108	175900	65597895	2090	2090	2090	2090	0
108	20241108	175800	65597895	2090	2090	2090	2090	0
109	20241108	175700	65597895	2090	2090	2090	2090	0
110	20241108	175600	65597895	2090	2090	2090	2090	0
111	20241108	175500	65597895	2090	2090	2090	2090	0
112	20241108	175400	65597895	2090	2090	2090	2090	0
113	20241108	175300	65597895	2090	2090	2090	2090	0
114	20241108	175200	65597895	2090	2090	2090	2090	0
115	20241108	175100	65597895	2090	2090	2090	2090	0
116	20241108	175000	65597895	2090	2090	2090	2090	0
117	20241108	174900	65597895	2090	2090	2090	2090	0
118	20241108	174800	65597895	2090	2090	2090	2090	0
119	20241108	174700	65597895	2090	2090	2090	2090	0
120	20241108	174600	65597895	2090	2090	2090	2090	0
121	20241108	174500	65597895	2090	2090	2090	2090	0
122	20241108	174400	65597895	2090	2090	2090	2090	2090
123	20241108	174300	65597895	2090	2090	2090	2090	0
124	20241108	174200	65597895	2090	2090	2090	2090	0
125	20241108	174100	65597895	2090	2090	2090	2090	0
126	20241108	174000	65597895	2090	2090	2090	2090	0
127	20241108	173900	65597895	2090	2090	2090	2090	0
128	20241108	173800	65597895	2090	2090	2090	2090	0
129	20241108	173700	65597895	2090	2090	2090	2090	0
130	20241108	173600	65597895	2090	2090	2090	2090	0
131	20241108	173500	65597895	2090	2090	2090	2090	0
132	20241108	173400	65597895	2090	2090	2090	2090	0
133	20241108	173300	65597895	2090	2090	2090	2090	0
134	20241108	173200	65597895	2090	2090	2090	2090	0
135	20241108	173100	65597895	2090	2090	2090	2090	0
136	20241108	173000	65597895	2090	2090	2090	2090	0
137	20241108	172900	65597895	2090	2090	2090	2090	0
138	20241108	172800	65597895	2090	2090	2090	2090	0
139	20241108	172700	65597895	2090	2090	2090	2090	0
140	20241108	172600	65597895	2090	2090	2090	2090	0
141	20241108	172500	65597895	2090	2090	2090	2090	0
142	20241108	172400	65597895	2090	2090	2090	2090	0
143	20241108	172300	65597895	2090	2090	2090	2090	0
144	20241108	172200	65597895	2090	2090	2090	2090	0
145	20241108	172100	65597895	2090	2090	2090	2090	0
146	20241108	172000	65597895	2090	2090	2090	2090	0
147	20241108	171900	65597895	2090	2090	2090	2090	0
148	20241108	171800	65597895	2090	2090	2090	2090	0
149	20241108	171700	65597895	2090	2090	2090	2090	0
150	20241108	171600	65597895	2090	2090	2090	2090	0
151	20241108	171500	65597895	2090	2090	2090	2090	0
152	20241108	171400	65597895	2090	2090	2090	2090	2090
153	20241108	171300	65597895	2090	2090	2090	2090	0
154	20241108	171200	65597895	2090	2090	2090	2090	0
155	20241108	171100	65597895	2090	2090	2090	2090	0
156	20241108	171000	65597895	2090	2090	2090	2090	0
157	20241108	170900	65597895	2090	2090	2090	2090	0
158	20241108	170800	65597895	2090	2090	2090	2090	0
159	20241108	170700	65597895	2090	2090	2090	2090	0
160	20241108	170600	65597895	2090	2090	2090	2090	0
161	20241108	170500	65597895	2090	2090	2090	2090	0
162	20241108	170400	65597895	2090	2090	2090	2090	0
163	20241108	170300	65597895	2090	2090	2090	2090	0
164	20241108	170200	65597895	2090	2090	2090	2090	0
165	20241108	170100	65597895	2090	2090	2090	2090	0
166	20241108	170000	65597895	2090	2090	2090	2090	0
167	20241108	165900	65597895	2090	2090	2090	2090	0
168	20241108	165800	65597895	2090	2090	2090	2090	0
169	20241108	165700	65597895	2090	2090	2090	2090	0
170	20241108	165600	65597895	2090	2090	2090	2090	0
171	20241108	165500	65597895	2090	2090	2090	2090	0
172	20241108	165400	65597895	2090	2090	2090	2090	0
173	20241108	165300	65597895	2090	2090	2090	2090	0
174	20241108	165200	65597895	2090	2090	2090	2090	0
175	20241108	165100	65597895	2090	2090	2090	2090	0
176	20241108	165000	65597895	2090	2090	2090	2090	0
177	20241108	164900	65597895	2090	2090	2090	2090	0
178	20241108	164800	65597895	2090	2090	2090	2090	0
179	20241108	164700	65597895	2090	2090	2090	2090	0
180	20241108	164600	65597895	2090	2090	2090	2090	0
181	20241108	164500	65597895	2090	2090	2090	2090	0
182	20241108	164400	65597895	2090	2090	2090	2090	2090
183	20241108	164300	65597895	2090	2090	2090	2090	0
184	20241108	164200	65597895	2090	2090	2090	2090	0
185	20241108	164100	65597895	2090	2090	2090	2090	0
186	20241108	164000	65597895	2090	2090	2090	2090	0
187	20241108	163900	65597895	2090	2090	2090	2090	0
188	20241108	163800	65597895	2090	2090	2090	2090	0
189	20241108	163700	65597895	2090	2090	2090	2090	0
190	20241108	163600	65597895	2090	2090	2090	2090	0
191	20241108	163500	65597895	2090	2090	2090	2090	0
192	20241108	163400	65597895	2090	2090	2090	2090	0
193	20241108	163300	65597895	2090	2090	2090	2090	0
194	20241108	163200	65597895	2090	2090	2090	2090	0
195	20241108	163100	65597895	2090	2090	2090	2090	0
196	20241108	163000	65597895	2090	2090	2090	2090	0
197	20241108	162900	65597895	2090	2090	2090	2090	0
198	20241108	162800	65597895	2090	2090	2090	2090	0
199	20241108	162700	65597895	2090	2090	2090	2090	0
200	20241108	162600	65597895	2090	2090	2090	2090	0
201	20241108	162500	65597895	2090	2090	2090	2090	0
202	20241108	162400	65597895	2090	2090	2090	2090	0
203	20241108	162300	65597895	2090	2090	2090	2090	0
204	20241108	162200	65597895	2090	2090	2090	2090	0
205	20241108	162100	65597895	2090	2090	2090	2090	0
206	20241108	162000	65597895	2090	2090	2090	2090	0
207	20241108	161900	65597895	2090	2090	2090	2090	0
208	20241108	161800	65597895	2090	2090	2090	2090	0
209	20241108	161700	65597895	2090	2090	2090	2090	0
210	20241108	161600	65597895	2090	2090	2090	2090	0
211	20241108	161500	65597895	2090	2090	2090	2090	0
212	20241108	161400	65597895	2090	2090	2090	2090	2090
213	20241108	161300	65597895	2090	2090	2090	2090	0
214	20241108	161200	65597895	2090	2090	2090	2090	0
215	20241108	161100	65597895	2090	2090	2090	2090	0
216	20241108	161000	65597895	2090	2090	2090	2090	0
217	20241108	160900	65597895	2090	2090	2090	2090	0
218	20241108	160800	65597895	2090	2090	2090	2090	0
219	20241108	160700	65597895	2090	2090	2090	2090	0
220	20241108	160600	65597895	2090	2090	2090	2090	0
221	20241108	160500	65597895	2090	2090	2090	2090	0
222	20241108	160400	65597895	2090	2090	2090	2090	0
223	20241108	160300	65597895	2090	2090	2090	2090	0
224	20241108	160200	65597895	2090	2090	2090	2090	0
225	20241108	160100	65597895	2090	2090	2090	2090	0
226	20241108	160000	65597895	2090	2090	2090	2090	0
227	20241108	155900	65597895	2090	2090	2090	2090	0
228	20241108	155800	65597895	2090	2090	2090	2090	0
229	20241108	155700	65597895	2090	2090	2090	2090	0
230	20241108	155600	65597895	2090	2090	2090	2090	0
231	20241108	155500	65597895	2090	2090	2090	2090	0
232	20241108	155400	65597895	2090	2090	2090	2090	0
233	20241108	155300	65597895	2090	2090	2090	2090	0
234	20241108	155200	65597895	2090	2090	2090	2090	0
235	20241108	155100	65597895	2090	2090	2090	2090	0
236	20241108	155000	65597895	2090	2090	2090	2090	0
237	20241108	154900	65597895	2090	2090	2090	2090	0
238	20241108	154800	65597895	2090	2090	2090	2090	0
239	20241108	154700	65597895	2090	2090	2090	2090	0
240	20241108	154600	65597895	2090	2090	2090	2090	0
241	20241108	154500	65597895	2090	2090	2090	2090	0
242	20241108	154400	65597895	2090	2090	2090	2090	2090
243	20241108	154300	65597895	2090	2090	2090	2090	0
244	20241108	154200	65597895	2090	2090	2090	2090	0
245	20241108	154100	65597895	2090	2090	2090	2090	0
246	20241108	154000	65597895	2090	2090	2090	2090	0
247	20241108	153900	65597895	2090	2090	2090	2090	0
248	20241108	153800	65597895	2090	2090	2090	2090	0
249	20241108	153700	65597895	2090	2090	2090	2090	0
250	20241108	153600	65597895	2090	2090	2090	2090	0
251	20241108	153500	65597895	2090	2090	2090	2090	0
252	20241108	153400	65597895	2090	2090	2090	2090	0
253	20241108	153300	65597895	2090	2090	2090	2090	0
254	20241108	153200	65597895	2090	2090	2090	2090	0
255	20241108	153100	65597895	2090	2090	2090	2090	0
256	20241108	153000	65597895	2090	2090	2090	2090	2090
257	20241108	152900	61229795	2090	2090	2090	2090	0
258	20241108	152800	61229795	2090	2090	2090	2090	0
259	20241108	152700	61229795	2090	2090	2090	2090	0
260	20241108	152600	61229795	2090	2090	2090	2090	0
261	20241108	152500	61229795	2090	2090	2090	2090	0
262	20241108	152400	61229795	2090	2090	2090	2090	0
263	20241108	152300	61229795	2090	2090	2090	2090	0
264	20241108	152200	61229795	2090	2090	2090	2090	0
265	20241108	152100	61229795	2090	2090	2090	2090	0
266	20241108	152000	61229795	2090	2090	2090	2090	0
267	20241108	151900	61229795	2090	2080	2090	2080	1173
268	20241108	151800	58784820	2090	2085	2090	2085	424
269	20241108	151700	57900775	2085	2085	2085	2085	405
270	20241108	151600	57056350	2090	2090	2090	2085	597
271	20241108	151500	55808735	2090	2085	2090	2085	523
272	20241108	151400	54717745	2085	2085	2085	2085	0
273	20241108	151300	54717745	2085	2085	2085	2085	129
274	20241108	151200	54448780	2080	2080	2080	2080	500
275	20241108	151100	53408780	2085	2085	2085	2085	0
276	20241108	151000	53408780	2085	2085	2085	2080	547
277	20241108	150900	52270900	2090	2090	2090	2090	0
278	20241108	150800	52270900	2090	2090	2090	2090	0
279	20241108	150700	52270900	2090	2090	2090	2090	0
280	20241108	150600	52270900	2090	2090	2090	2090	0
281	20241108	150500	52270900	2090	2090	2090	2090	1
282	20241108	150400	52268810	2090	2090	2090	2090	0
283	20241108	150300	52268810	2090	2090	2090	2090	0
284	20241108	150200	52268810	2090	2090	2090	2090	0
285	20241108	150100	52268810	2090	2090	2090	2090	0
286	20241108	150000	52268810	2090	2085	2090	2085	49
287	20241108	145900	52166640	2085	2085	2085	2085	22
288	20241108	145800	52120770	2090	2090	2090	2090	90
289	20241108	145700	51932670	2095	2095	2095	2095	0
290	20241108	145600	51932670	2095	2095	2095	2095	0
291	20241108	145500	51932670	2095	2095	2095	2095	0
292	20241108	145400	51932670	2095	2095	2095	2095	0
293	20241108	145300	51932670	2095	2095	2095	2095	0
294	20241108	145200	51932670	2095	2095	2095	2095	0
295	20241108	145100	51932670	2095	2095	2095	2095	0
296	20241108	145000	51932670	2095	2095	2095	2095	0
297	20241108	144900	51932670	2095	2095	2095	2095	0
298	20241108	144800	51932670	2095	2095	2095	2095	0
299	20241108	144700	51932670	2095	2095	2095	2095	0
300	20241108	144600	51932670	2095	2095	2095	2095	0
301	20241108	144500	51932670	2095	2095	2095	2095	0
302	20241108	144400	51932670	2095	2095	2095	2095	72
303	20241108	144300	51781830	2100	2100	2100	2100	0
304	20241108	144200	51781830	2100	2100	2100	2100	0
305	20241108	144100	51781830	2100	2100	2100	2100	1
306	20241108	144000	51779730	2095	2095	2095	2095	0
307	20241108	143900	51779730	2095	2095	2095	2095	2
308	20241108	143800	51775540	2095	2095	2095	2095	27
309	20241108	143700	51718975	2095	2095	2095	2095	151
310	20241108	143600	51402630	2095	2095	2095	2095	0
311	20241108	143500	51402630	2095	2095	2095	2095	0
312	20241108	143400	51402630	2095	2095	2095	2095	0
313	20241108	143300	51402630	2095	2095	2095	2095	0
314	20241108	143200	51402630	2095	2095	2095	2095	0
315	20241108	143100	51402630	2095	2095	2095	2095	0
316	20241108	143000	51402630	2095	2095	2095	2095	0
317	20241108	142900	51402630	2095	2095	2095	2095	0
318	20241108	142800	51402630	2095	2095	2095	2095	0
319	20241108	142700	51402630	2095	2095	2095	2095	0
320	20241108	142600	51402630	2095	2095	2095	2095	0
321	20241108	142500	51402630	2095	2095	2095	2095	0
322	20241108	142400	51402630	2095	2095	2095	2095	0
323	20241108	142300	51402630	2095	2095	2095	2095	0
324	20241108	142200	51402630	2095	2095	2095	2095	0
325	20241108	142100	51402630	2095	2095	2095	2095	1
326	20241108	142000	51400535	2090	2090	2090	2090	0
327	20241108	141900	51400535	2090	2090	2090	2090	0
328	20241108	141800	51400535	2090	2090	2090	2090	0
329	20241108	141700	51400535	2090	2090	2090	2090	0
330	20241108	141600	51400535	2090	2090	2090	2090	0
331	20241108	141500	51400535	2090	2090	2090	2090	0
332	20241108	141400	51400535	2090	2085	2090	2080	739
333	20241108	141300	49861225	2095	2095	2095	2095	0
334	20241108	141200	49861225	2095	2095	2095	2095	0
335	20241108	141100	49861225	2095	2095	2095	2095	0
336	20241108	141000	49861225	2095	2095	2095	2095	0
337	20241108	140900	49861225	2095	2095	2095	2095	0
338	20241108	140800	49861225	2095	2095	2095	2095	0
339	20241108	140700	49861225	2095	2095	2095	2095	0
340	20241108	140600	49861225	2095	2095	2095	2095	0
341	20241108	140500	49861225	2095	2095	2095	2095	0
342	20241108	140400	49861225	2095	2095	2095	2095	0
343	20241108	140300	49861225	2095	2095	2095	2095	0
344	20241108	140200	49861225	2095	2095	2095	2095	0
345	20241108	140100	49861225	2095	2095	2095	2095	0
346	20241108	140000	49861225	2095	2090	2095	2090	3
347	20241108	135900	49854950	2090	2090	2090	2090	0
348	20241108	135800	49854950	2090	2090	2090	2090	10
349	20241108	135700	49834050	2095	2095	2095	2095	0
350	20241108	135600	49834050	2095	2095	2095	2095	0
351	20241108	135500	49834050	2095	2095	2095	2095	0
352	20241108	135400	49834050	2095	2095	2095	2095	0
353	20241108	135300	49834050	2095	2095	2095	2095	0
354	20241108	135200	49834050	2095	2095	2095	2095	0
355	20241108	135100	49834050	2095	2095	2095	2095	184
356	20241108	135000	49448570	2095	2095	2095	2095	0
357	20241108	134900	49448570	2095	2090	2095	2090	372
358	20241108	134800	48670230	2090	2090	2090	2090	0
359	20241108	134700	48670230	2090	2090	2090	2090	0
360	20241108	134600	48670230	2090	2090	2090	2090	0
361	20241108	134500	48670230	2090	2090	2090	2090	0
362	20241108	134400	48670230	2090	2090	2090	2090	0
363	20241108	134300	48670230	2090	2090	2090	2090	0
364	20241108	134200	48670230	2090	2090	2090	2090	0
365	20241108	134100	48670230	2090	2090	2090	2090	0
366	20241108	134000	48670230	2090	2090	2090	2090	0
367	20241108	133900	48670230	2090	2090	2090	2090	0
368	20241108	133800	48670230	2090	2090	2090	2090	0
369	20241108	133700	48670230	2090	2090	2090	2090	0
370	20241108	133600	48670230	2090	2090	2090	2090	0
371	20241108	133500	48670230	2090	2090	2090	2090	0
372	20241108	133400	48670230	2090	2090	2090	2090	0
373	20241108	133300	48670230	2090	2090	2090	2090	0
374	20241108	133200	48670230	2090	2090	2090	2090	0
375	20241108	133100	48670230	2090	2090	2090	2090	0
376	20241108	133000	48670230	2090	2090	2090	2090	1
377	20241108	132900	48668140	2090	2090	2090	2090	0
378	20241108	132800	48668140	2090	2090	2090	2090	0
379	20241108	132700	48668140	2090	2090	2090	2090	0
380	20241108	132600	48668140	2090	2090	2090	2090	0
381	20241108	132500	48668140	2090	2090	2090	2090	0
382	20241108	132400	48668140	2090	2090	2090	2090	0
383	20241108	132300	48668140	2090	2090	2090	2090	0
384	20241108	132200	48668140	2090	2090	2090	2090	9
385	20241108	132100	48649330	2090	2090	2090	2090	36
386	20241108	132000	48574090	2090	2090	2090	2090	0
387	20241108	131900	48574090	2090	2090	2090	2090	1
388	20241108	131800	48572000	2085	2085	2085	2085	69
389	20241108	131700	48428135	2090	2090	2090	2090	0
390	20241108	131600	48428135	2090	2090	2090	2090	1
391	20241108	131500	48426045	2085	2085	2085	2085	0
392	20241108	131400	48426045	2085	2085	2085	2085	0
393	20241108	131300	48426045	2085	2085	2085	2085	0
394	20241108	131200	48426045	2085	2085	2085	2085	0
395	20241108	131100	48426045	2085	2085	2085	2085	59
396	20241108	131000	48303030	2085	2085	2085	2085	0
397	20241108	130900	48303030	2085	2085	2085	2085	0
398	20241108	130800	48303030	2085	2085	2085	2085	0
399	20241108	130700	48303030	2085	2085	2085	2085	141
400	20241108	130600	48009045	2085	2085	2085	2085	0
401	20241108	130500	48009045	2085	2085	2085	2085	0
402	20241108	130400	48009045	2085	2085	2085	2085	0
403	20241108	130300	48009045	2085	2085	2085	2085	0
404	20241108	130200	48009045	2085	2085	2085	2085	0
405	20241108	130100	48009045	2085	2080	2085	2080	201
406	20241108	130000	47590960	2095	2095	2095	2095	0
407	20241108	125900	47590960	2095	2095	2095	2095	0
408	20241108	125800	47590960	2095	2095	2095	2095	0
409	20241108	125700	47590960	2095	2095	2095	2095	0
410	20241108	125600	47590960	2095	2095	2095	2095	0
411	20241108	125500	47590960	2095	2095	2095	2095	1
412	20241108	125400	47588865	2090	2090	2090	2090	0
413	20241108	125300	47588865	2090	2090	2090	2090	112
414	20241108	125200	47354785	2095	2095	2095	2095	0
415	20241108	125100	47354785	2095	2095	2095	2095	0
416	20241108	125000	47354785	2095	2095	2095	2095	0
417	20241108	124900	47354785	2095	2095	2095	2095	0
418	20241108	124800	47354785	2095	2095	2095	2095	0
419	20241108	124700	47354785	2095	2095	2095	2095	0
420	20241108	124600	47354785	2095	2095	2095	2095	0
421	20241108	124500	47354785	2095	2095	2095	2095	0
422	20241108	124400	47354785	2095	2095	2095	2095	0
423	20241108	124300	47354785	2095	2095	2095	2095	0
424	20241108	124200	47354785	2095	2095	2095	2095	0
425	20241108	124100	47354785	2095	2095	2095	2095	0
426	20241108	124000	47354785	2095	2095	2095	2095	0
427	20241108	123900	47354785	2095	2095	2095	2095	0
428	20241108	123800	47354785	2095	2095	2095	2095	0
429	20241108	123700	47354785	2095	2095	2095	2095	0
430	20241108	123600	47354785	2095	2095	2095	2095	1
431	20241108	123500	47352690	2090	2090	2090	2090	0
432	20241108	123400	47352690	2090	2090	2090	2090	0
433	20241108	123300	47352690	2090	2090	2090	2090	0
434	20241108	123200	47352690	2090	2090	2090	2090	0
435	20241108	123100	47352690	2090	2090	2090	2090	0
436	20241108	123000	47352690	2090	2090	2090	2090	24
437	20241108	122900	47302530	2095	2095	2095	2095	0
438	20241108	122800	47302530	2095	2095	2095	2095	0
439	20241108	122700	47302530	2095	2095	2095	2095	0
440	20241108	122600	47302530	2095	2095	2095	2095	0
441	20241108	122500	47302530	2095	2095	2095	2095	1
442	20241108	122400	47300435	2090	2090	2090	2090	0
443	20241108	122300	47300435	2090	2090	2090	2090	0
444	20241108	122200	47300435	2090	2090	2090	2090	0
445	20241108	122100	47300435	2090	2090	2090	2090	0
446	20241108	122000	47300435	2090	2090	2090	2090	15
447	20241108	121900	47269085	2090	2090	2090	2090	0
448	20241108	121800	47269085	2090	2090	2090	2090	0
449	20241108	121700	47269085	2090	2090	2090	2090	0
450	20241108	121600	47269085	2090	2090	2090	2090	0
451	20241108	121500	47269085	2090	2090	2090	2090	0
452	20241108	121400	47269085	2090	2090	2090	2090	0
453	20241108	121300	47269085	2090	2090	2090	2090	0
454	20241108	121200	47269085	2090	2090	2090	2090	0
455	20241108	121100	47269085	2090	2090	2090	2090	0
456	20241108	121000	47269085	2090	2090	2090	2090	400
457	20241108	120900	46433085	2090	2090	2090	2090	0
458	20241108	120800	46433085	2090	2090	2090	2090	0
459	20241108	120700	46433085	2090	2090	2090	2090	0
460	20241108	120600	46433085	2090	2090	2090	2090	0
461	20241108	120500	46433085	2090	2090	2090	2090	0
462	20241108	120400	46433085	2090	2090	2090	2090	0
463	20241108	120300	46433085	2090	2090	2090	2090	0
464	20241108	120200	46433085	2090	2090	2090	2090	0
465	20241108	120100	46433085	2090	2090	2090	2090	0
466	20241108	120000	46433085	2090	2090	2090	2090	0
467	20241108	115900	46433085	2090	2090	2090	2090	0
468	20241108	115800	46433085	2090	2090	2090	2090	0
469	20241108	115700	46433085	2090	2090	2090	2090	0
470	20241108	115600	46433085	2090	2090	2090	2090	0
471	20241108	115500	46433085	2090	2090	2090	2090	0
472	20241108	115400	46433085	2090	2090	2090	2090	0
473	20241108	115300	46433085	2090	2080	2090	2080	39
474	20241108	115200	46351955	2090	2090	2090	2090	0
475	20241108	115100	46351955	2090	2090	2090	2090	0
476	20241108	115000	46351955	2090	2090	2090	2090	0
477	20241108	114900	46351955	2090	2090	2090	2090	0
478	20241108	114800	46351955	2090	2090	2090	2090	0
479	20241108	114700	46351955	2090	2090	2090	2090	0
480	20241108	114600	46351955	2090	2090	2090	2090	0
481	20241108	114500	46351955	2090	2090	2090	2090	0
482	20241108	114400	46351955	2090	2090	2090	2090	0
483	20241108	114300	46351955	2090	2090	2090	2090	0
484	20241108	114200	46351955	2090	2090	2090	2090	0
485	20241108	114100	46351955	2090	2090	2090	2090	0
486	20241108	114000	46351955	2090	2090	2090	2090	0
487	20241108	113900	46351955	2090	2090	2090	2090	0
488	20241108	113800	46351955	2090	2090	2090	2090	0
489	20241108	113700	46351955	2090	2090	2090	2090	0
490	20241108	113600	46351955	2090	2090	2090	2090	10
491	20241108	113500	46331055	2095	2095	2095	2095	0
492	20241108	113400	46331055	2095	2095	2095	2095	0
493	20241108	113300	46331055	2095	2095	2095	2095	0
494	20241108	113200	46331055	2095	2095	2095	2095	0
495	20241108	113100	46331055	2095	2095	2095	2095	0
496	20241108	113000	46331055	2095	2095	2095	2095	0
497	20241108	112900	46331055	2095	2095	2095	2095	0
498	20241108	112800	46331055	2095	2095	2095	2095	0
499	20241108	112700	46331055	2095	2095	2095	2095	0
500	20241108	112600	46331055	2095	2095	2095	2095	1
501	20241108	112500	46328960	2080	2095	2095	2080	371
502	20241108	112400	45554955	2090	2090	2090	2090	0
503	20241108	112300	45554955	2090	2090	2090	2090	0
504	20241108	112200	45554955	2090	2090	2090	2090	0
505	20241108	112100	45554955	2090	2090	2090	2090	49
506	20241108	112000	45452545	2090	2090	2090	2090	0
507	20241108	111900	45452545	2090	2090	2090	2090	442
508	20241108	111800	44528765	2095	2095	2095	2095	0
509	20241108	111700	44528765	2095	2095	2095	2095	0
510	20241108	111600	44528765	2095	2095	2095	2095	0
511	20241108	111500	44528765	2095	2095	2095	2095	0
512	20241108	111400	44528765	2095	2095	2095	2095	0
513	20241108	111300	44528765	2095	2095	2095	2095	0
514	20241108	111200	44528765	2095	2095	2095	2095	0
515	20241108	111100	44528765	2095	2095	2095	2095	0
516	20241108	111000	44528765	2095	2095	2095	2095	0
517	20241108	110900	44528765	2095	2095	2095	2095	0
518	20241108	110800	44528765	2095	2095	2095	2095	0
519	20241108	110700	44528765	2095	2095	2095	2095	0
520	20241108	110600	44528765	2095	2095	2095	2095	0
521	20241108	110500	44528765	2095	2095	2095	2095	0
522	20241108	110400	44528765	2095	2095	2095	2095	0
523	20241108	110300	44528765	2095	2095	2095	2095	0
524	20241108	110200	44528765	2095	2095	2095	2095	101
525	20241108	110100	44317170	2095	2095	2095	2095	0
526	20241108	110000	44317170	2095	2095	2095	2095	0
527	20241108	105900	44317170	2095	2095	2095	2095	0
528	20241108	105800	44317170	2095	2095	2095	2095	0
529	20241108	105700	44317170	2095	2095	2095	2095	0
530	20241108	105600	44317170	2095	2095	2095	2095	0
531	20241108	105500	44317170	2095	2095	2095	2095	0
532	20241108	105400	44317170	2095	2095	2095	2095	0
533	20241108	105300	44317170	2095	2095	2095	2095	0
534	20241108	105200	44317170	2095	2095	2095	2095	0
535	20241108	105100	44317170	2095	2095	2095	2095	0
536	20241108	105000	44317170	2095	2095	2095	2095	0
537	20241108	104900	44317170	2095	2095	2095	2095	0
538	20241108	104800	44317170	2095	2095	2095	2095	0
539	20241108	104700	44317170	2095	2095	2095	2095	0
540	20241108	104600	44317170	2095	2095	2095	2095	152
541	20241108	104500	43998730	2095	2095	2095	2095	0
542	20241108	104400	43998730	2095	2095	2095	2095	2
543	20241108	104300	43994540	2095	2095	2095	2095	1
544	20241108	104200	43992445	2090	2090	2090	2090	100
545	20241108	104100	43783445	2095	2095	2095	2095	0
546	20241108	104000	43783445	2095	2095	2095	2095	0
547	20241108	103900	43783445	2095	2095	2095	2095	147
548	20241108	103800	43475480	2095	2095	2095	2095	0
549	20241108	103700	43475480	2095	2095	2095	2095	0
550	20241108	103600	43475480	2095	2095	2095	2095	0
551	20241108	103500	43475480	2095	2095	2095	2095	120
552	20241108	103400	43224080	2095	2095	2095	2095	99
553	20241108	103300	43016675	2090	2090	2090	2090	0
554	20241108	103200	43016675	2090	2090	2090	2090	1
555	20241108	103100	43014585	2095	2095	2095	2095	71
556	20241108	103000	42865840	2100	2100	2100	2100	0
557	20241108	102900	42865840	2100	2100	2100	2100	0
558	20241108	102800	42865840	2100	2100	2100	2100	0
559	20241108	102700	42865840	2100	2100	2100	2100	0
560	20241108	102600	42865840	2100	2100	2100	2100	0
561	20241108	102500	42865840	2100	2100	2100	2100	0
562	20241108	102400	42865840	2100	2100	2100	2100	0
563	20241108	102300	42865840	2100	2100	2100	2100	0
564	20241108	102200	42865840	2100	2100	2100	2100	0
565	20241108	102100	42865840	2100	2100	2100	2100	0
566	20241108	102000	42865840	2100	2100	2100	2100	0
567	20241108	101900	42865840	2100	2100	2100	2100	0
568	20241108	101800	42865840	2100	2100	2100	2100	1
569	20241108	101700	42863740	2075	2080	2080	2075	500
570	20241108	101600	41824685	2105	2105	2105	2105	0
571	20241108	101500	41824685	2105	2095	2105	2095	435
572	20241108	101400	40911165	2075	2095	2095	2075	1001
573	20241108	101300	38826805	2085	2095	2095	2085	1100
574	20241108	101200	36530125	2095	2095	2095	2095	0
575	20241108	101100	36530125	2095	2095	2095	2095	0
576	20241108	101000	36530125	2095	2095	2095	2095	0
577	20241108	100900	36530125	2095	2095	2095	2095	0
578	20241108	100800	36530125	2095	2095	2095	2095	1
579	20241108	100700	36528030	2095	2095	2095	2095	1
580	20241108	100600	36525935	2095	2095	2095	2095	0
581	20241108	100500	36525935	2095	2095	2095	2095	101
582	20241108	100400	36314340	2095	2095	2095	2095	100
583	20241108	100300	36104840	2095	2095	2095	2095	0
584	20241108	100200	36104840	2095	2095	2095	2095	1
585	20241108	100100	36102745	2095	2095	2095	2095	0
586	20241108	100000	36102745	2095	2095	2095	2095	0
587	20241108	095900	36102745	2095	2095	2095	2095	0
588	20241108	095800	36102745	2095	2095	2095	2095	0
589	20241108	095700	36102745	2095	2095	2095	2095	0
590	20241108	095600	36102745	2095	2095	2095	2095	0
591	20241108	095500	36102745	2095	2095	2095	2095	0
592	20241108	095400	36102745	2095	2095	2095	2095	0
593	20241108	095300	36102745	2095	2095	2095	2095	0
594	20241108	095200	36102745	2095	2095	2095	2095	1
595	20241108	095100	36100650	2090	2090	2090	2090	0
596	20241108	095000	36100650	2090	2090	2090	2090	0
597	20241108	094900	36100650	2090	2090	2090	2090	0
598	20241108	094800	36100650	2090	2090	2090	2090	499
599	20241108	094700	35057740	2090	2090	2090	2090	0
600	20241108	094600	35057740	2090	2090	2090	2090	0
601	20241108	094500	35057740	2090	2090	2090	2090	0
602	20241108	094400	35057740	2090	2090	2090	2090	200
603	20241108	094300	34639740	2090	2090	2090	2090	0
604	20241108	094200	34639740	2090	2090	2090	2090	2
605	20241108	094100	34635560	2090	2090	2090	2090	0
606	20241108	094000	34635560	2090	2090	2090	2090	0
607	20241108	093900	34635560	2090	2090	2090	2090	0
608	20241108	093800	34635560	2090	2090	2090	2090	60
609	20241108	093700	34510160	2090	2090	2090	2090	0
610	20241108	093600	34510160	2090	2090	2090	2090	0
611	20241108	093500	34510160	2090	2090	2090	2090	0
612	20241108	093400	34510160	2090	2090	2090	2090	300
613	20241108	093300	33883160	2090	2090	2090	2090	164
614	20241108	093200	33540400	2085	2085	2085	2085	0
615	20241108	093100	33540400	2085	2085	2085	2085	100
616	20241108	093000	33331900	2085	2085	2085	2085	0
617	20241108	092900	33331900	2085	2085	2085	2085	0
618	20241108	092800	33331900	2085	2085	2085	2085	0
619	20241108	092700	33331900	2085	2085	2085	2085	0
620	20241108	092600	33331900	2085	2085	2085	2085	50
621	20241108	092500	33227650	2085	2085	2085	2085	0
622	20241108	092400	33227650	2085	2085	2085	2085	0
623	20241108	092300	33227650	2085	2090	2090	2085	690
624	20241108	092200	31786100	2085	2085	2085	2085	0
625	20241108	092100	31786100	2085	2085	2085	2085	0
626	20241108	092000	31786100	2085	2085	2085	2085	755
627	20241108	091900	30211925	2085	2085	2085	2085	0
628	20241108	091800	30211925	2085	2085	2085	2085	99
629	20241108	091700	30005510	2085	2080	2085	2080	288
630	20241108	091600	29405530	2085	2085	2085	2085	0
631	20241108	091500	29405530	2085	2085	2085	2085	1
632	20241108	091400	29403445	2085	2085	2085	2085	0
633	20241108	091300	29403445	2085	2085	2085	2085	500
634	20241108	091200	28360945	2085	2085	2085	2085	0
635	20241108	091100	28360945	2085	2085	2085	2085	0
636	20241108	091000	28360945	2085	2080	2085	2075	2128
637	20241108	090900	23942200	2080	2080	2080	2080	291
638	20241108	090800	23336920	2080	2080	2080	2080	0
639	20241108	090700	23336920	2080	2080	2080	2080	285
640	20241108	090600	22744120	2080	2080	2080	2080	380
641	20241108	090500	21953720	2080	2080	2080	2080	0
642	20241108	090400	21953720	2080	2080	2080	2080	348
643	20241108	090300	21229880	2080	2090	2090	2080	104
644	20241108	090200	21012750	2090	2080	2090	2080	1535
645	20241108	090100	17815390	2080	2080	2080	2080	340
646	20241108	090000	17108190	2080	2070	2080	2070	8264