KissMeData/437780/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	213100	4818695	2090	2090	2090	2090	69
3	20241107	213000	4818695	2090	2090	2090	2090	0
4	20241107	212900	4818695	2090	2090	2090	2090	0
5	20241107	212800	4818695	2090	2090	2090	2090	0
6	20241107	212700	4818695	2090	2090	2090	2090	0
7	20241107	212600	4818695	2090	2090	2090	2090	0
8	20241107	212500	4818695	2090	2090	2090	2090	0
9	20241107	212400	4818695	2090	2090	2090	2090	0
10	20241107	212300	4818695	2090	2090	2090	2090	0
11	20241107	212200	4818695	2090	2090	2090	2090	0
12	20241107	212100	4818695	2090	2090	2090	2090	0
13	20241107	212000	4818695	2090	2090	2090	2090	0
14	20241107	211900	4818695	2090	2090	2090	2090	0
15	20241107	211800	4818695	2090	2090	2090	2090	0
16	20241107	211700	4818695	2090	2090	2090	2090	0
17	20241107	211600	4818695	2090	2090	2090	2090	0
18	20241107	211500	4818695	2090	2090	2090	2090	0
19	20241107	211400	4818695	2090	2090	2090	2090	0
20	20241107	211300	4818695	2090	2090	2090	2090	0
21	20241107	211200	4818695	2090	2090	2090	2090	0
22	20241107	211100	4818695	2090	2090	2090	2090	0
23	20241107	211000	4818695	2090	2090	2090	2090	0
24	20241107	210900	4818695	2090	2090	2090	2090	0
25	20241107	210800	4818695	2090	2090	2090	2090	0
26	20241107	210700	4818695	2090	2090	2090	2090	0
27	20241107	210600	4818695	2090	2090	2090	2090	0
28	20241107	210500	4818695	2090	2090	2090	2090	0
29	20241107	210400	4818695	2090	2090	2090	2090	0
30	20241107	210300	4818695	2090	2090	2090	2090	0
31	20241107	210200	4818695	2090	2090	2090	2090	0
32	20241107	210100	4818695	2090	2090	2090	2090	69
33	20241107	210000	4818695	2090	2090	2090	2090	0
34	20241107	205900	4818695	2090	2090	2090	2090	0
35	20241107	205800	4818695	2090	2090	2090	2090	0
36	20241107	205700	4818695	2090	2090	2090	2090	0
37	20241107	205600	4818695	2090	2090	2090	2090	0
38	20241107	205500	4818695	2090	2090	2090	2090	0
39	20241107	205400	4818695	2090	2090	2090	2090	0
40	20241107	205300	4818695	2090	2090	2090	2090	0
41	20241107	205200	4818695	2090	2090	2090	2090	0
42	20241107	205100	4818695	2090	2090	2090	2090	0
43	20241107	205000	4818695	2090	2090	2090	2090	0
44	20241107	204900	4818695	2090	2090	2090	2090	0
45	20241107	204800	4818695	2090	2090	2090	2090	0
46	20241107	204700	4818695	2090	2090	2090	2090	0
47	20241107	204600	4818695	2090	2090	2090	2090	0
48	20241107	204500	4818695	2090	2090	2090	2090	0
49	20241107	204400	4818695	2090	2090	2090	2090	0
50	20241107	204300	4818695	2090	2090	2090	2090	0
51	20241107	204200	4818695	2090	2090	2090	2090	0
52	20241107	204100	4818695	2090	2090	2090	2090	0
53	20241107	204000	4818695	2090	2090	2090	2090	0
54	20241107	203900	4818695	2090	2090	2090	2090	0
55	20241107	203800	4818695	2090	2090	2090	2090	0
56	20241107	203700	4818695	2090	2090	2090	2090	0
57	20241107	203600	4818695	2090	2090	2090	2090	0
58	20241107	203500	4818695	2090	2090	2090	2090	0
59	20241107	203400	4818695	2090	2090	2090	2090	0
60	20241107	203300	4818695	2090	2090	2090	2090	0
61	20241107	203200	4818695	2090	2090	2090	2090	0
62	20241107	203100	4818695	2090	2090	2090	2090	69
63	20241107	203000	4818695	2090	2090	2090	2090	0
64	20241107	202900	4818695	2090	2090	2090	2090	0
65	20241107	202800	4818695	2090	2090	2090	2090	0
66	20241107	202700	4818695	2090	2090	2090	2090	0
67	20241107	202600	4818695	2090	2090	2090	2090	0
68	20241107	202500	4818695	2090	2090	2090	2090	0
69	20241107	202400	4818695	2090	2090	2090	2090	0
70	20241107	202300	4818695	2090	2090	2090	2090	0
71	20241107	202200	4818695	2090	2090	2090	2090	0
72	20241107	202100	4818695	2090	2090	2090	2090	0
73	20241107	202000	4818695	2090	2090	2090	2090	0
74	20241107	201900	4818695	2090	2090	2090	2090	0
75	20241107	201800	4818695	2090	2090	2090	2090	0
76	20241107	201700	4818695	2090	2090	2090	2090	0
77	20241107	201600	4818695	2090	2090	2090	2090	0
78	20241107	201500	4818695	2090	2090	2090	2090	0
79	20241107	201400	4818695	2090	2090	2090	2090	0
80	20241107	201300	4818695	2090	2090	2090	2090	0
81	20241107	201200	4818695	2090	2090	2090	2090	0
82	20241107	201100	4818695	2090	2090	2090	2090	0
83	20241107	201000	4818695	2090	2090	2090	2090	0
84	20241107	200900	4818695	2090	2090	2090	2090	0
85	20241107	200800	4818695	2090	2090	2090	2090	0
86	20241107	200700	4818695	2090	2090	2090	2090	0
87	20241107	200600	4818695	2090	2090	2090	2090	0
88	20241107	200500	4818695	2090	2090	2090	2090	0
89	20241107	200400	4818695	2090	2090	2090	2090	0
90	20241107	200300	4818695	2090	2090	2090	2090	0
91	20241107	200200	4818695	2090	2090	2090	2090	0
92	20241107	200100	4818695	2090	2090	2090	2090	69
93	20241107	200000	4818695	2090	2090	2090	2090	0
94	20241107	195900	4818695	2090	2090	2090	2090	0
95	20241107	195800	4818695	2090	2090	2090	2090	0
96	20241107	195700	4818695	2090	2090	2090	2090	0
97	20241107	195600	4818695	2090	2090	2090	2090	0
98	20241107	195500	4818695	2090	2090	2090	2090	0
99	20241107	195400	4818695	2090	2090	2090	2090	0
100	20241107	195300	4818695	2090	2090	2090	2090	0
101	20241107	195200	4818695	2090	2090	2090	2090	0
102	20241107	195100	4818695	2090	2090	2090	2090	0
103	20241107	195000	4818695	2090	2090	2090	2090	0
104	20241107	194900	4818695	2090	2090	2090	2090	0
105	20241107	194800	4818695	2090	2090	2090	2090	0
106	20241107	194700	4818695	2090	2090	2090	2090	0
107	20241107	194600	4818695	2090	2090	2090	2090	0
108	20241107	194500	4818695	2090	2090	2090	2090	0
109	20241107	194400	4818695	2090	2090	2090	2090	0
110	20241107	194300	4818695	2090	2090	2090	2090	0
111	20241107	194200	4818695	2090	2090	2090	2090	0
112	20241107	194100	4818695	2090	2090	2090	2090	0
113	20241107	194000	4818695	2090	2090	2090	2090	0
114	20241107	193900	4818695	2090	2090	2090	2090	0
115	20241107	193800	4818695	2090	2090	2090	2090	0
116	20241107	193700	4818695	2090	2090	2090	2090	0
117	20241107	193600	4818695	2090	2090	2090	2090	0
118	20241107	193500	4818695	2090	2090	2090	2090	0
119	20241107	193400	4818695	2090	2090	2090	2090	0
120	20241107	193300	4818695	2090	2090	2090	2090	0
121	20241107	193200	4818695	2090	2090	2090	2090	0
122	20241107	193100	4818695	2090	2090	2090	2090	69
123	20241107	193000	4818695	2090	2090	2090	2090	0
124	20241107	192900	4818695	2090	2090	2090	2090	0
125	20241107	192800	4818695	2090	2090	2090	2090	0
126	20241107	192700	4818695	2090	2090	2090	2090	0
127	20241107	192600	4818695	2090	2090	2090	2090	0
128	20241107	192500	4818695	2090	2090	2090	2090	0
129	20241107	192400	4818695	2090	2090	2090	2090	0
130	20241107	192300	4818695	2090	2090	2090	2090	0
131	20241107	192200	4818695	2090	2090	2090	2090	0
132	20241107	192100	4818695	2090	2090	2090	2090	0
133	20241107	192000	4818695	2090	2090	2090	2090	0
134	20241107	191900	4818695	2090	2090	2090	2090	0
135	20241107	191800	4818695	2090	2090	2090	2090	0
136	20241107	191700	4818695	2090	2090	2090	2090	0
137	20241107	191600	4818695	2090	2090	2090	2090	0
138	20241107	191500	4818695	2090	2090	2090	2090	0
139	20241107	191400	4818695	2090	2090	2090	2090	0
140	20241107	191300	4818695	2090	2090	2090	2090	0
141	20241107	191200	4818695	2090	2090	2090	2090	0
142	20241107	191100	4818695	2090	2090	2090	2090	0
143	20241107	191000	4818695	2090	2090	2090	2090	0
144	20241107	190900	4818695	2090	2090	2090	2090	0
145	20241107	190800	4818695	2090	2090	2090	2090	0
146	20241107	190700	4818695	2090	2090	2090	2090	0
147	20241107	190600	4818695	2090	2090	2090	2090	0
148	20241107	190500	4818695	2090	2090	2090	2090	0
149	20241107	190400	4818695	2090	2090	2090	2090	0
150	20241107	190300	4818695	2090	2090	2090	2090	0
151	20241107	190200	4818695	2090	2090	2090	2090	0
152	20241107	190100	4818695	2090	2090	2090	2090	69
153	20241107	190000	4818695	2090	2090	2090	2090	0
154	20241107	185900	4818695	2090	2090	2090	2090	0
155	20241107	185800	4818695	2090	2090	2090	2090	0
156	20241107	185700	4818695	2090	2090	2090	2090	0
157	20241107	185600	4818695	2090	2090	2090	2090	0
158	20241107	185500	4818695	2090	2090	2090	2090	0
159	20241107	185400	4818695	2090	2090	2090	2090	0
160	20241107	185300	4818695	2090	2090	2090	2090	0
161	20241107	185200	4818695	2090	2090	2090	2090	0
162	20241107	185100	4818695	2090	2090	2090	2090	0
163	20241107	185000	4818695	2090	2090	2090	2090	0
164	20241107	184900	4818695	2090	2090	2090	2090	0
165	20241107	184800	4818695	2090	2090	2090	2090	0
166	20241107	184700	4818695	2090	2090	2090	2090	0
167	20241107	184600	4818695	2090	2090	2090	2090	0
168	20241107	184500	4818695	2090	2090	2090	2090	0
169	20241107	184400	4818695	2090	2090	2090	2090	0
170	20241107	184300	4818695	2090	2090	2090	2090	0
171	20241107	184200	4818695	2090	2090	2090	2090	0
172	20241107	184100	4818695	2090	2090	2090	2090	0
173	20241107	184000	4818695	2090	2090	2090	2090	0
174	20241107	183900	4818695	2090	2090	2090	2090	0
175	20241107	183800	4818695	2090	2090	2090	2090	0
176	20241107	183700	4818695	2090	2090	2090	2090	0
177	20241107	183600	4818695	2090	2090	2090	2090	0
178	20241107	183500	4818695	2090	2090	2090	2090	0
179	20241107	183400	4818695	2090	2090	2090	2090	0
180	20241107	183300	4818695	2090	2090	2090	2090	0
181	20241107	183200	4818695	2090	2090	2090	2090	0
182	20241107	183100	4818695	2090	2090	2090	2090	69
183	20241107	183000	4818695	2090	2090	2090	2090	0
184	20241107	182900	4818695	2090	2090	2090	2090	0
185	20241107	182800	4818695	2090	2090	2090	2090	0
186	20241107	182700	4818695	2090	2090	2090	2090	0
187	20241107	182600	4818695	2090	2090	2090	2090	0
188	20241107	182500	4818695	2090	2090	2090	2090	0
189	20241107	182400	4818695	2090	2090	2090	2090	0
190	20241107	182300	4818695	2090	2090	2090	2090	0
191	20241107	182200	4818695	2090	2090	2090	2090	0
192	20241107	182100	4818695	2090	2090	2090	2090	0
193	20241107	182000	4818695	2090	2090	2090	2090	0
194	20241107	181900	4818695	2090	2090	2090	2090	0
195	20241107	181800	4818695	2090	2090	2090	2090	0
196	20241107	181700	4818695	2090	2090	2090	2090	0
197	20241107	181600	4818695	2090	2090	2090	2090	0
198	20241107	181500	4818695	2090	2090	2090	2090	0
199	20241107	181400	4818695	2090	2090	2090	2090	0
200	20241107	181300	4818695	2090	2090	2090	2090	0
201	20241107	181200	4818695	2090	2090	2090	2090	0
202	20241107	181100	4818695	2090	2090	2090	2090	0
203	20241107	181000	4818695	2090	2090	2090	2090	0
204	20241107	180900	4818695	2090	2090	2090	2090	0
205	20241107	180800	4818695	2090	2090	2090	2090	0
206	20241107	180700	4818695	2090	2090	2090	2090	0
207	20241107	180600	4818695	2090	2090	2090	2090	0
208	20241107	180500	4818695	2090	2090	2090	2090	0
209	20241107	180400	4818695	2090	2090	2090	2090	0
210	20241107	180300	4818695	2090	2090	2090	2090	0
211	20241107	180200	4818695	2090	2090	2090	2090	0
212	20241107	180100	4818695	2090	2090	2090	2090	69
213	20241107	180000	4818695	2090	2090	2090	2090	0
214	20241107	175900	4818695	2090	2090	2090	2090	0
215	20241107	175800	4818695	2090	2090	2090	2090	0
216	20241107	175700	4818695	2090	2090	2090	2090	0
217	20241107	175600	4818695	2090	2090	2090	2090	0
218	20241107	175500	4818695	2090	2090	2090	2090	0
219	20241107	175400	4818695	2090	2090	2090	2090	0
220	20241107	175300	4818695	2090	2090	2090	2090	0
221	20241107	175200	4818695	2090	2090	2090	2090	0
222	20241107	175100	4818695	2090	2090	2090	2090	0
223	20241107	175000	4818695	2090	2090	2090	2090	0
224	20241107	174900	4818695	2090	2090	2090	2090	0
225	20241107	174800	4818695	2090	2090	2090	2090	0
226	20241107	174700	4818695	2090	2090	2090	2090	0
227	20241107	174600	4818695	2090	2090	2090	2090	0
228	20241107	174500	4818695	2090	2090	2090	2090	0
229	20241107	174400	4818695	2090	2090	2090	2090	0
230	20241107	174300	4818695	2090	2090	2090	2090	0
231	20241107	174200	4818695	2090	2090	2090	2090	0
232	20241107	174100	4818695	2090	2090	2090	2090	0
233	20241107	174000	4818695	2090	2090	2090	2090	0
234	20241107	173900	4818695	2090	2090	2090	2090	0
235	20241107	173800	4818695	2090	2090	2090	2090	0
236	20241107	173700	4818695	2090	2090	2090	2090	0
237	20241107	173600	4818695	2090	2090	2090	2090	0
238	20241107	173500	4818695	2090	2090	2090	2090	0
239	20241107	173400	4818695	2090	2090	2090	2090	0
240	20241107	173300	4818695	2090	2090	2090	2090	0
241	20241107	173200	4818695	2090	2090	2090	2090	0
242	20241107	173100	4818695	2090	2090	2090	2090	69
243	20241107	173000	4818695	2090	2090	2090	2090	0
244	20241107	172900	4818695	2090	2090	2090	2090	0
245	20241107	172800	4818695	2090	2090	2090	2090	0
246	20241107	172700	4818695	2090	2090	2090	2090	0
247	20241107	172600	4818695	2090	2090	2090	2090	0
248	20241107	172500	4818695	2090	2090	2090	2090	0
249	20241107	172400	4818695	2090	2090	2090	2090	0
250	20241107	172300	4818695	2090	2090	2090	2090	0
251	20241107	172200	4818695	2090	2090	2090	2090	0
252	20241107	172100	4818695	2090	2090	2090	2090	0
253	20241107	172000	4818695	2090	2090	2090	2090	0
254	20241107	171900	4818695	2090	2090	2090	2090	0
255	20241107	171800	4818695	2090	2090	2090	2090	0
256	20241107	171700	4818695	2090	2090	2090	2090	0
257	20241107	171600	4818695	2090	2090	2090	2090	0
258	20241107	171500	4818695	2090	2090	2090	2090	0
259	20241107	171400	4818695	2090	2090	2090	2090	0
260	20241107	171300	4818695	2090	2090	2090	2090	0
261	20241107	171200	4818695	2090	2090	2090	2090	0
262	20241107	171100	4818695	2090	2090	2090	2090	0
263	20241107	171000	4818695	2090	2090	2090	2090	0
264	20241107	170900	4818695	2090	2090	2090	2090	0
265	20241107	170800	4818695	2090	2090	2090	2090	0
266	20241107	170700	4818695	2090	2090	2090	2090	0
267	20241107	170600	4818695	2090	2090	2090	2090	0
268	20241107	170500	4818695	2090	2090	2090	2090	0
269	20241107	170400	4818695	2090	2090	2090	2090	0
270	20241107	170300	4818695	2090	2090	2090	2090	0
271	20241107	170200	4818695	2090	2090	2090	2090	0
272	20241107	170100	4818695	2090	2090	2090	2090	69
273	20241107	170000	4818695	2090	2090	2090	2090	0
274	20241107	165900	4818695	2090	2090	2090	2090	0
275	20241107	165800	4818695	2090	2090	2090	2090	0
276	20241107	165700	4818695	2090	2090	2090	2090	0
277	20241107	165600	4818695	2090	2090	2090	2090	0
278	20241107	165500	4818695	2090	2090	2090	2090	0
279	20241107	165400	4818695	2090	2090	2090	2090	0
280	20241107	165300	4818695	2090	2090	2090	2090	0
281	20241107	165200	4818695	2090	2090	2090	2090	0
282	20241107	165100	4818695	2090	2090	2090	2090	0
283	20241107	165000	4818695	2090	2090	2090	2090	0
284	20241107	164900	4818695	2090	2090	2090	2090	0
285	20241107	164800	4818695	2090	2090	2090	2090	0
286	20241107	164700	4818695	2090	2090	2090	2090	0
287	20241107	164600	4818695	2090	2090	2090	2090	0
288	20241107	164500	4818695	2090	2090	2090	2090	0
289	20241107	164400	4818695	2090	2090	2090	2090	0
290	20241107	164300	4818695	2090	2090	2090	2090	0
291	20241107	164200	4818695	2090	2090	2090	2090	0
292	20241107	164100	4818695	2090	2090	2090	2090	0
293	20241107	164000	4818695	2090	2090	2090	2090	0
294	20241107	163900	4818695	2090	2090	2090	2090	0
295	20241107	163800	4818695	2090	2090	2090	2090	0
296	20241107	163700	4818695	2090	2090	2090	2090	0
297	20241107	163600	4818695	2090	2090	2090	2090	0
298	20241107	163500	4818695	2090	2090	2090	2090	0
299	20241107	163400	4818695	2090	2090	2090	2090	0
300	20241107	163300	4818695	2090	2090	2090	2090	0
301	20241107	163200	4818695	2090	2090	2090	2090	0
302	20241107	163100	4818695	2090	2090	2090	2090	69
303	20241107	163000	4818695	2090	2090	2090	2090	0
304	20241107	162900	4818695	2090	2090	2090	2090	0
305	20241107	162800	4818695	2090	2090	2090	2090	0
306	20241107	162700	4818695	2090	2090	2090	2090	0
307	20241107	162600	4818695	2090	2090	2090	2090	0
308	20241107	162500	4818695	2090	2090	2090	2090	0
309	20241107	162400	4818695	2090	2090	2090	2090	0
310	20241107	162300	4818695	2090	2090	2090	2090	0
311	20241107	162200	4818695	2090	2090	2090	2090	0
312	20241107	162100	4818695	2090	2090	2090	2090	0
313	20241107	162000	4818695	2090	2090	2090	2090	0
314	20241107	161900	4818695	2090	2090	2090	2090	0
315	20241107	161800	4818695	2090	2090	2090	2090	0
316	20241107	161700	4818695	2090	2090	2090	2090	0
317	20241107	161600	4818695	2090	2090	2090	2090	0
318	20241107	161500	4818695	2090	2090	2090	2090	0
319	20241107	161400	4818695	2090	2090	2090	2090	0
320	20241107	161300	4818695	2090	2090	2090	2090	0
321	20241107	161200	4818695	2090	2090	2090	2090	0
322	20241107	161100	4818695	2090	2090	2090	2090	0
323	20241107	161000	4818695	2090	2090	2090	2090	0
324	20241107	160900	4818695	2090	2090	2090	2090	0
325	20241107	160800	4818695	2090	2090	2090	2090	0
326	20241107	160700	4818695	2090	2090	2090	2090	0
327	20241107	160600	4818695	2090	2090	2090	2090	0
328	20241107	160500	4818695	2090	2090	2090	2090	0
329	20241107	160400	4818695	2090	2090	2090	2090	0
330	20241107	160300	4818695	2090	2090	2090	2090	0
331	20241107	160200	4818695	2090	2090	2090	2090	0
332	20241107	160100	4818695	2090	2090	2090	2090	69
333	20241107	160000	4818695	2090	2090	2090	2090	0
334	20241107	155900	4818695	2090	2090	2090	2090	0
335	20241107	155800	4818695	2090	2090	2090	2090	0
336	20241107	155700	4818695	2090	2090	2090	2090	0
337	20241107	155600	4818695	2090	2090	2090	2090	0
338	20241107	155500	4818695	2090	2090	2090	2090	0
339	20241107	155400	4818695	2090	2090	2090	2090	0
340	20241107	155300	4818695	2090	2090	2090	2090	0
341	20241107	155200	4818695	2090	2090	2090	2090	0
342	20241107	155100	4818695	2090	2090	2090	2090	0
343	20241107	155000	4818695	2090	2090	2090	2090	0
344	20241107	154900	4818695	2090	2090	2090	2090	0
345	20241107	154800	4818695	2090	2090	2090	2090	0
346	20241107	154700	4818695	2090	2090	2090	2090	0
347	20241107	154600	4818695	2090	2090	2090	2090	0
348	20241107	154500	4818695	2090	2090	2090	2090	0
349	20241107	154400	4818695	2090	2090	2090	2090	0
350	20241107	154300	4818695	2090	2090	2090	2090	0
351	20241107	154200	4818695	2090	2090	2090	2090	0
352	20241107	154100	4818695	2090	2090	2090	2090	0
353	20241107	154000	4818695	2090	2090	2090	2090	0
354	20241107	153900	4818695	2090	2090	2090	2090	0
355	20241107	153800	4818695	2090	2090	2090	2090	0
356	20241107	153700	4818695	2090	2090	2090	2090	0
357	20241107	153600	4818695	2090	2090	2090	2090	0
358	20241107	153500	4818695	2090	2090	2090	2090	0
359	20241107	153400	4818695	2090	2090	2090	2090	0
360	20241107	153300	4818695	2090	2090	2090	2090	0
361	20241107	153200	4818695	2090	2090	2090	2090	0
362	20241107	153100	4818695	2090	2090	2090	2090	69
363	20241107	153000	4818695	2090	2090	2090	2090	69
364	20241107	152900	4674485	2095	2095	2095	2095	0
365	20241107	152800	4674485	2095	2095	2095	2095	0
366	20241107	152700	4674485	2095	2095	2095	2095	0
367	20241107	152600	4674485	2095	2095	2095	2095	0
368	20241107	152500	4674485	2095	2095	2095	2095	0
369	20241107	152400	4674485	2095	2095	2095	2095	0
370	20241107	152300	4674485	2095	2095	2095	2095	0
371	20241107	152200	4674485	2095	2095	2095	2095	0
372	20241107	152100	4674485	2095	2095	2095	2095	0
373	20241107	152000	4674485	2095	2095	2095	2095	0
374	20241107	151900	4674485	2095	2095	2095	2095	0
375	20241107	151800	4674485	2095	2095	2095	2095	0
376	20241107	151700	4674485	2095	2090	2095	2090	45
377	20241107	151600	4580425	2095	2095	2095	2095	2
378	20241107	151500	4576235	2100	2100	2100	2100	0
379	20241107	151400	4576235	2100	2100	2100	2100	12
380	20241107	151300	4551035	2105	2105	2105	2105	7
381	20241107	151200	4536300	2110	2110	2110	2110	0
382	20241107	151100	4536300	2110	2110	2110	2110	0
383	20241107	151000	4536300	2110	2110	2110	2110	0
384	20241107	150900	4536300	2110	2115	2115	2110	13
385	20241107	150800	4508845	2120	2120	2120	2120	0
386	20241107	150700	4508845	2120	2115	2120	2115	16
387	20241107	150600	4474935	2115	2115	2115	2115	0
388	20241107	150500	4474935	2115	2115	2115	2115	0
389	20241107	150400	4474935	2115	2115	2115	2115	2
390	20241107	150300	4470705	2125	2115	2125	2115	12
391	20241107	150200	4445270	2090	2090	2090	2090	55
392	20241107	150100	4330320	2095	2095	2095	2095	0
393	20241107	150000	4330320	2095	2095	2095	2095	0
394	20241107	145900	4330320	2095	2095	2095	2095	0
395	20241107	145800	4330320	2095	2095	2095	2095	12
396	20241107	145700	4305180	2100	2100	2100	2100	0
397	20241107	145600	4305180	2100	2100	2100	2100	0
398	20241107	145500	4305180	2100	2100	2100	2100	0
399	20241107	145400	4305180	2100	2100	2100	2100	3
400	20241107	145300	4298880	2100	2100	2100	2100	0
401	20241107	145200	4298880	2100	2100	2100	2100	5
402	20241107	145100	4288380	2095	2095	2095	2095	0
403	20241107	145000	4288380	2095	2095	2095	2095	0
404	20241107	144900	4288380	2095	2095	2095	2095	0
405	20241107	144800	4288380	2095	2095	2095	2095	0
406	20241107	144700	4288380	2095	2095	2095	2095	0
407	20241107	144600	4288380	2095	2090	2095	2090	48
408	20241107	144500	4188055	2090	2090	2090	2090	0
409	20241107	144400	4188055	2090	2090	2090	2090	0
410	20241107	144300	4188055	2090	2090	2090	2090	16
411	20241107	144200	4154615	2090	2090	2090	2090	0
412	20241107	144100	4154615	2090	2090	2095	2090	6
413	20241107	144000	4142065	2090	2090	2090	2090	20
414	20241107	143900	4100265	2090	2090	2090	2090	0
415	20241107	143800	4100265	2090	2090	2090	2090	0
416	20241107	143700	4100265	2090	2090	2090	2090	4
417	20241107	143600	4091905	2095	2095	2095	2095	0
418	20241107	143500	4091905	2095	2095	2095	2095	0
419	20241107	143400	4091905	2095	2095	2095	2095	0
420	20241107	143300	4091905	2095	2095	2095	2095	0
421	20241107	143200	4091905	2095	2095	2095	2095	4
422	20241107	143100	4083525	2095	2095	2095	2095	4
423	20241107	143000	4075145	2090	2090	2090	2090	0
424	20241107	142900	4075145	2090	2090	2090	2090	0
425	20241107	142800	4075145	2090	2090	2090	2090	0
426	20241107	142700	4075145	2090	2090	2090	2090	0
427	20241107	142600	4075145	2090	2090	2090	2090	92
428	20241107	142500	3882865	2090	2090	2090	2090	19
429	20241107	142400	3843155	2095	2095	2095	2095	0
430	20241107	142300	3843155	2095	2095	2095	2095	0
431	20241107	142200	3843155	2095	2095	2095	2095	0
432	20241107	142100	3843155	2095	2095	2095	2095	7
433	20241107	142000	3828490	2090	2090	2090	2090	0
434	20241107	141900	3828490	2090	2090	2090	2090	0
435	20241107	141800	3828490	2090	2090	2090	2090	0
436	20241107	141700	3828490	2090	2090	2090	2090	0
437	20241107	141600	3828490	2090	2090	2090	2090	0
438	20241107	141500	3828490	2090	2090	2090	2090	0
439	20241107	141400	3828490	2090	2090	2090	2090	0
440	20241107	141300	3828490	2090	2090	2090	2090	0
441	20241107	141200	3828490	2090	2090	2090	2090	0
442	20241107	141100	3828490	2090	2090	2090	2090	0
443	20241107	141000	3828490	2090	2090	2090	2090	0
444	20241107	140900	3828490	2090	2090	2090	2090	0
445	20241107	140800	3828490	2090	2090	2090	2090	0
446	20241107	140700	3828490	2090	2090	2090	2090	0
447	20241107	140600	3828490	2090	2090	2090	2090	0
448	20241107	140500	3828490	2090	2090	2090	2090	0
449	20241107	140400	3828490	2090	2090	2090	2090	0
450	20241107	140300	3828490	2090	2090	2090	2090	0
451	20241107	140200	3828490	2090	2090	2090	2090	0
452	20241107	140100	3828490	2090	2090	2090	2090	0
453	20241107	140000	3828490	2090	2090	2090	2090	56
454	20241107	135900	3711450	2095	2095	2095	2095	7
455	20241107	135800	3696785	2095	2095	2095	2095	0
456	20241107	135700	3696785	2095	2095	2095	2095	0
457	20241107	135600	3696785	2095	2095	2095	2095	16
458	20241107	135500	3663265	2095	2095	2095	2095	0
459	20241107	135400	3663265	2095	2095	2095	2095	0
460	20241107	135300	3663265	2095	2095	2095	2095	0
461	20241107	135200	3663265	2095	2095	2095	2095	15
462	20241107	135100	3631840	2095	2095	2095	2095	0
463	20241107	135000	3631840	2095	2095	2095	2095	0
464	20241107	134900	3631840	2095	2095	2095	2095	0
465	20241107	134800	3631840	2095	2095	2095	2095	16
466	20241107	134700	3598320	2095	2095	2095	2095	0
467	20241107	134600	3598320	2095	2095	2095	2095	0
468	20241107	134500	3598320	2095	2095	2095	2095	0
469	20241107	134400	3598320	2095	2095	2095	2095	0
470	20241107	134300	3598320	2095	2095	2095	2095	0
471	20241107	134200	3598320	2095	2095	2095	2095	0
472	20241107	134100	3598320	2095	2095	2095	2095	0
473	20241107	134000	3598320	2095	2095	2095	2095	0
474	20241107	133900	3598320	2095	2095	2095	2095	0
475	20241107	133800	3598320	2095	2095	2095	2095	0
476	20241107	133700	3598320	2095	2095	2095	2095	72
477	20241107	133600	3447480	2095	2095	2095	2095	0
478	20241107	133500	3447480	2095	2095	2095	2095	0
479	20241107	133400	3447480	2095	2095	2095	2095	18
480	20241107	133300	3409770	2095	2095	2095	2095	0
481	20241107	133200	3409770	2095	2095	2095	2095	0
482	20241107	133100	3409770	2095	2095	2095	2095	0
483	20241107	133000	3409770	2095	2095	2095	2095	14
484	20241107	132900	3380440	2095	2095	2095	2095	0
485	20241107	132800	3380440	2095	2095	2095	2095	0
486	20241107	132700	3380440	2095	2095	2095	2095	42
487	20241107	132600	3292450	2090	2090	2090	2090	15
488	20241107	132500	3261100	2090	2090	2090	2090	0
489	20241107	132400	3261100	2090	2090	2090	2090	0
490	20241107	132300	3261100	2090	2090	2090	2090	0
491	20241107	132200	3261100	2090	2090	2090	2090	14
492	20241107	132100	3231840	2090	2090	2090	2090	0
493	20241107	132000	3231840	2090	2090	2090	2090	0
494	20241107	131900	3231840	2090	2090	2090	2090	14
495	20241107	131800	3202580	2090	2090	2090	2090	0
496	20241107	131700	3202580	2090	2090	2090	2090	0
497	20241107	131600	3202580	2090	2090	2090	2090	0
498	20241107	131500	3202580	2090	2090	2090	2090	15
499	20241107	131400	3171230	2090	2090	2090	2090	0
500	20241107	131300	3171230	2090	2090	2090	2090	0
501	20241107	131200	3171230	2090	2090	2090	2090	0
502	20241107	131100	3171230	2090	2090	2090	2090	18
503	20241107	131000	3133610	2090	2090	2090	2090	0
504	20241107	130900	3133610	2090	2090	2090	2090	0
505	20241107	130800	3133610	2090	2090	2090	2090	17
506	20241107	130700	3098080	2090	2090	2090	2090	0
507	20241107	130600	3098080	2090	2090	2090	2090	0
508	20241107	130500	3098080	2090	2090	2090	2090	0
509	20241107	130400	3098080	2090	2090	2090	2090	17
510	20241107	130300	3062550	2090	2090	2090	2090	0
511	20241107	130200	3062550	2090	2090	2090	2090	0
512	20241107	130100	3062550	2090	2090	2090	2090	0
513	20241107	130000	3062550	2090	2090	2090	2090	14
514	20241107	125900	3033290	2090	2090	2090	2090	0
515	20241107	125800	3033290	2090	2090	2090	2090	0
516	20241107	125700	3033290	2090	2090	2090	2090	18
517	20241107	125600	2995670	2090	2090	2090	2090	0
518	20241107	125500	2995670	2090	2090	2090	2090	0
519	20241107	125400	2995670	2090	2090	2090	2090	0
520	20241107	125300	2995670	2090	2090	2090	2090	15
521	20241107	125200	2964320	2090	2090	2090	2090	0
522	20241107	125100	2964320	2090	2090	2090	2090	0
523	20241107	125000	2964320	2090	2090	2090	2090	0
524	20241107	124900	2964320	2090	2090	2090	2090	18
525	20241107	124800	2926700	2090	2090	2090	2090	0
526	20241107	124700	2926700	2090	2090	2090	2090	0
527	20241107	124600	2926700	2090	2090	2090	2090	16
528	20241107	124500	2893260	2095	2095	2095	2095	0
529	20241107	124400	2893260	2095	2095	2095	2095	0
530	20241107	124300	2893260	2095	2095	2095	2095	0
531	20241107	124200	2893260	2095	2095	2095	2095	3
532	20241107	124100	2886975	2095	2095	2095	2095	0
533	20241107	124000	2886975	2095	2095	2095	2095	0
534	20241107	123900	2886975	2095	2095	2095	2095	0
535	20241107	123800	2886975	2095	2095	2095	2095	14
536	20241107	123700	2857645	2095	2095	2095	2095	0
537	20241107	123600	2857645	2095	2095	2095	2095	0
538	20241107	123500	2857645	2095	2095	2095	2095	14
539	20241107	123400	2828315	2095	2095	2095	2095	0
540	20241107	123300	2828315	2095	2095	2095	2095	0
541	20241107	123200	2828315	2095	2095	2095	2095	0
542	20241107	123100	2828315	2095	2095	2095	2095	17
543	20241107	123000	2792700	2095	2095	2095	2095	0
544	20241107	122900	2792700	2095	2095	2095	2095	0
545	20241107	122800	2792700	2095	2095	2095	2095	0
546	20241107	122700	2792700	2095	2095	2095	2095	14
547	20241107	122600	2763370	2095	2095	2095	2095	0
548	20241107	122500	2763370	2095	2095	2095	2095	0
549	20241107	122400	2763370	2095	2095	2095	2095	14
550	20241107	122300	2734040	2095	2095	2095	2095	0
551	20241107	122200	2734040	2095	2095	2095	2095	0
552	20241107	122100	2734040	2095	2095	2095	2095	0
553	20241107	122000	2734040	2095	2095	2095	2095	14
554	20241107	121900	2704710	2135	2135	2135	2135	0
555	20241107	121800	2704710	2135	2135	2135	2135	0
556	20241107	121700	2704710	2135	2135	2135	2135	0
557	20241107	121600	2704710	2135	2135	2135	2135	0
558	20241107	121500	2704710	2135	2135	2135	2135	0
559	20241107	121400	2704710	2135	2135	2135	2135	0
560	20241107	121300	2704710	2135	2135	2135	2135	0
561	20241107	121200	2704710	2135	2135	2135	2135	0
562	20241107	121100	2704710	2135	2135	2135	2135	0
563	20241107	121000	2704710	2135	2135	2135	2135	0
564	20241107	120900	2704710	2135	2135	2135	2135	0
565	20241107	120800	2704710	2135	2135	2135	2135	0
566	20241107	120700	2704710	2135	2135	2135	2135	0
567	20241107	120600	2704710	2135	2135	2135	2135	0
568	20241107	120500	2704710	2135	2135	2135	2135	0
569	20241107	120400	2704710	2135	2135	2135	2135	0
570	20241107	120300	2704710	2135	2135	2135	2135	0
571	20241107	120200	2704710	2135	2135	2135	2135	0
572	20241107	120100	2704710	2135	2135	2135	2135	0
573	20241107	120000	2704710	2135	2095	2135	2095	194
574	20241107	115900	2293020	2090	2090	2090	2090	0
575	20241107	115800	2293020	2090	2090	2090	2090	232
576	20241107	115700	1808140	2090	2090	2090	2090	0
577	20241107	115600	1808140	2090	2090	2090	2090	0
578	20241107	115500	1808140	2090	2090	2090	2090	0
579	20241107	115400	1808140	2090	2090	2090	2090	18
580	20241107	115300	1770520	2090	2090	2090	2090	0
581	20241107	115200	1770520	2090	2090	2090	2090	0
582	20241107	115100	1770520	2090	2090	2090	2090	16
583	20241107	115000	1737080	2090	2090	2090	2090	0
584	20241107	114900	1737080	2090	2090	2090	2090	0
585	20241107	114800	1737080	2090	2090	2090	2090	0
586	20241107	114700	1737080	2090	2090	2090	2090	16
587	20241107	114600	1703640	2090	2090	2090	2090	0
588	20241107	114500	1703640	2090	2090	2090	2090	0
589	20241107	114400	1703640	2090	2090	2090	2090	0
590	20241107	114300	1703640	2090	2090	2090	2090	15
591	20241107	114200	1672290	2090	2090	2090	2090	0
592	20241107	114100	1672290	2090	2090	2090	2090	0
593	20241107	114000	1672290	2090	2090	2090	2090	16
594	20241107	113900	1638850	2090	2090	2090	2090	0
595	20241107	113800	1638850	2090	2090	2090	2090	0
596	20241107	113700	1638850	2090	2090	2090	2090	0
597	20241107	113600	1638850	2090	2090	2090	2090	18
598	20241107	113500	1601230	2090	2090	2090	2090	0
599	20241107	113400	1601230	2090	2090	2090	2090	0
600	20241107	113300	1601230	2090	2090	2090	2090	0
601	20241107	113200	1601230	2090	2090	2090	2090	14
602	20241107	113100	1571970	2090	2090	2090	2090	0
603	20241107	113000	1571970	2090	2090	2090	2090	0
604	20241107	112900	1571970	2090	2090	2090	2090	0
605	20241107	112800	1571970	2090	2090	2090	2090	16
606	20241107	112700	1538530	2090	2090	2090	2090	0
607	20241107	112600	1538530	2090	2090	2090	2090	4
608	20241107	112500	1530170	2090	2090	2090	2090	18
609	20241107	112400	1492550	2090	2090	2090	2090	4
610	20241107	112300	1484190	2090	2090	2090	2090	4
611	20241107	112200	1475830	2090	2090	2090	2090	0
612	20241107	112100	1475830	2090	2090	2090	2090	22
613	20241107	112000	1429850	2090	2090	2090	2090	4
614	20241107	111900	1421490	2090	2090	2090	2090	0
615	20241107	111800	1421490	2090	2090	2090	2090	4
616	20241107	111700	1413130	2090	2090	2090	2090	19
617	20241107	111600	1373420	2090	2090	2090	2090	0
618	20241107	111500	1373420	2090	2090	2090	2090	4
619	20241107	111400	1365060	2090	2090	2090	2090	22
620	20241107	111300	1319080	2090	2090	2090	2090	4
621	20241107	111200	1310720	2090	2090	2090	2090	0
622	20241107	111100	1310720	2090	2090	2090	2090	0
623	20241107	111000	1310720	2090	2090	2090	2090	16
624	20241107	110900	1277280	2090	2090	2090	2090	0
625	20241107	110800	1277280	2090	2090	2090	2090	9
626	20241107	110700	1258470	2090	2090	2090	2090	9
627	20241107	110600	1239660	2090	2090	2090	2090	27
628	20241107	110500	1183230	2090	2090	2090	2090	0
629	20241107	110400	1183230	2090	2090	2090	2090	9
630	20241107	110300	1164420	2090	2090	2090	2090	23
631	20241107	110200	1116350	2090	2090	2090	2090	9
632	20241107	110100	1097540	2090	2090	2090	2090	9
633	20241107	110000	1078730	2090	2090	2090	2090	9
634	20241107	105900	1059920	2090	2090	2090	2090	16
635	20241107	105800	1026480	2090	2090	2090	2090	0
636	20241107	105700	1026480	2090	2090	2090	2090	0
637	20241107	105600	1026480	2090	2090	2090	2090	0
638	20241107	105500	1026480	2090	2090	2090	2090	16
639	20241107	105400	993040	2090	2090	2090	2090	0
640	20241107	105300	993040	2090	2090	2090	2090	0
641	20241107	105200	993040	2090	2090	2090	2090	17
642	20241107	105100	957510	2090	2090	2090	2090	0
643	20241107	105000	957510	2090	2090	2090	2090	0
644	20241107	104900	957510	2090	2090	2090	2090	0
645	20241107	104800	957510	2090	2090	2090	2090	16
646	20241107	104700	924070	2090	2090	2090	2090	0
647	20241107	104600	924070	2090	2090	2090	2090	0
648	20241107	104500	924070	2090	2090	2090	2090	0
649	20241107	104400	924070	2090	2090	2090	2090	16
650	20241107	104300	890630	2090	2090	2090	2090	0
651	20241107	104200	890630	2090	2090	2090	2090	0
652	20241107	104100	890630	2090	2090	2090	2090	14
653	20241107	104000	861370	2090	2090	2090	2090	0
654	20241107	103900	861370	2090	2090	2090	2090	0
655	20241107	103800	861370	2090	2090	2090	2090	0
656	20241107	103700	861370	2090	2090	2090	2090	17
657	20241107	103600	825840	2090	2090	2090	2090	0
658	20241107	103500	825840	2090	2090	2090	2090	0
659	20241107	103400	825840	2090	2090	2090	2090	0
660	20241107	103300	825840	2090	2090	2090	2090	17
661	20241107	103200	790310	2090	2090	2090	2090	0
662	20241107	103100	790310	2090	2090	2090	2090	0
663	20241107	103000	790310	2090	2090	2090	2090	16
664	20241107	102900	756870	2090	2090	2090	2090	0
665	20241107	102800	756870	2090	2090	2090	2090	0
666	20241107	102700	756870	2090	2090	2090	2090	0
667	20241107	102600	756870	2090	2090	2090	2090	17
668	20241107	102500	721340	2090	2090	2090	2090	0
669	20241107	102400	721340	2090	2090	2090	2090	0
670	20241107	102300	721340	2090	2090	2090	2090	0
671	20241107	102200	721340	2090	2090	2090	2090	16
672	20241107	102100	687900	2090	2090	2090	2090	0
673	20241107	102000	687900	2090	2090	2090	2090	18
674	20241107	101900	650280	2090	2090	2090	2090	17
675	20241107	101800	614750	2090	2090	2090	2090	0
676	20241107	101700	614750	2090	2090	2090	2090	0
677	20241107	101600	614750	2090	2090	2090	2090	0
678	20241107	101500	614750	2090	2090	2090	2090	15
679	20241107	101400	583400	2090	2090	2090	2090	0
680	20241107	101300	583400	2090	2090	2090	2090	0
681	20241107	101200	583400	2090	2090	2090	2090	0
682	20241107	101100	583400	2090	2090	2090	2090	15
683	20241107	101000	552050	2090	2090	2090	2090	0
684	20241107	100900	552050	2090	2090	2090	2090	0
685	20241107	100800	552050	2090	2090	2090	2090	15
686	20241107	100700	520700	2090	2090	2090	2090	0
687	20241107	100600	520700	2090	2090	2090	2090	0
688	20241107	100500	520700	2090	2090	2090	2090	0
689	20241107	100400	520700	2090	2090	2090	2090	18
690	20241107	100300	483080	2090	2090	2090	2090	0
691	20241107	100200	483080	2090	2090	2090	2090	0
692	20241107	100100	483080	2090	2090	2090	2090	0
693	20241107	100000	483080	2090	2090	2090	2090	0
694	20241107	095900	483080	2090	2090	2090	2090	34
695	20241107	095800	412020	2090	2090	2090	2090	0
696	20241107	095700	412020	2090	2090	2090	2090	0
697	20241107	095600	412020	2090	2090	2090	2090	0
698	20241107	095500	412020	2090	2090	2090	2090	0
699	20241107	095400	412020	2090	2090	2090	2090	0
700	20241107	095300	412020	2090	2090	2090	2090	0
701	20241107	095200	412020	2090	2090	2090	2090	0
702	20241107	095100	412020	2090	2090	2090	2090	0
703	20241107	095000	412020	2090	2090	2090	2090	42
704	20241107	094900	324240	2100	2100	2100	2100	0
705	20241107	094800	324240	2100	2100	2100	2100	1
706	20241107	094700	322140	2090	2090	2090	2090	0
707	20241107	094600	322140	2090	2090	2090	2090	0
708	20241107	094500	322140	2090	2090	2090	2090	0
709	20241107	094400	322140	2090	2090	2090	2090	0
710	20241107	094300	322140	2090	2090	2090	2090	0
711	20241107	094200	322140	2090	2090	2090	2090	0
712	20241107	094100	322140	2090	2090	2090	2090	14
713	20241107	094000	292880	2095	2095	2095	2095	2
714	20241107	093900	288690	2090	2090	2090	2090	0
715	20241107	093800	288690	2090	2090	2090	2090	17
716	20241107	093700	253160	2090	2090	2090	2090	0
717	20241107	093600	253160	2090	2090	2090	2090	0
718	20241107	093500	253160	2090	2090	2090	2090	0
719	20241107	093400	253160	2090	2090	2090	2090	0
720	20241107	093300	253160	2090	2090	2090	2090	1
721	20241107	093200	251070	2090	2090	2090	2090	0
722	20241107	093100	251070	2090	2090	2090	2090	16
723	20241107	093000	217630	2095	2095	2095	2095	16
724	20241107	092900	184110	2095	2095	2095	2095	0
725	20241107	092800	184110	2095	2095	2095	2095	0
726	20241107	092700	184110	2095	2095	2095	2095	18
727	20241107	092600	146400	2090	2090	2090	2090	0
728	20241107	092500	146400	2090	2090	2090	2090	0
729	20241107	092400	146400	2090	2090	2090	2090	0
730	20241107	092300	146400	2090	2090	2090	2090	0
731	20241107	092200	146400	2090	2090	2090	2090	0
732	20241107	092100	146400	2090	2090	2090	2090	0
733	20241107	092000	146400	2090	2090	2090	2090	17
734	20241107	091900	110870	2095	2095	2095	2095	0
735	20241107	091800	110870	2095	2095	2095	2095	0
736	20241107	091700	110870	2095	2095	2095	2095	0
737	20241107	091600	110870	2095	2090	2095	2090	34
738	20241107	091500	39720	2090	2090	2090	2090	0
739	20241107	091400	39720	2090	2090	2090	2090	0
740	20241107	091300	39720	2090	2090	2090	2090	0
741	20241107	091200	39720	2090	2090	2090	2090	0
742	20241107	091100	39720	2090	2090	2090	2090	0
743	20241107	091000	39720	2090	2090	2090	2090	0
744	20241107	090900	39720	2090	2090	2090	2090	18
745	20241107	090800	2100	2100	2100	2100	2100	0
746	20241107	090700	2100	2100	2100	2100	2100	0
747	20241107	090600	2100	2100	2100	2100	2100	0
748	20241107	090500	2100	2100	2100	2100	2100	1
749	20241107	090400	0	2105	2105	2105	2105	0
750	20241107	090300	0	2105	2105	2105	2105	0
751	20241107	090200	0	2105	2105	2105	2105	0
752	20241107	090100	0	2105	2105	2105	2105	0
753	20241107	090000	0	2105	2105	2105	2105	0