KissMeData/059100/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	193700	14798090	4635	4635	4635	4635	126
3	20241108	193600	14798090	4635	4635	4635	4635	0
4	20241108	193500	14798090	4635	4635	4635	4635	0
5	20241108	193400	14798090	4635	4635	4635	4635	0
6	20241108	193300	14798090	4635	4635	4635	4635	0
7	20241108	193200	14798090	4635	4635	4635	4635	0
8	20241108	193100	14798090	4635	4635	4635	4635	0
9	20241108	193000	14798090	4635	4635	4635	4635	0
10	20241108	192900	14798090	4635	4635	4635	4635	0
11	20241108	192800	14798090	4635	4635	4635	4635	0
12	20241108	192700	14798090	4635	4635	4635	4635	0
13	20241108	192600	14798090	4635	4635	4635	4635	0
14	20241108	192500	14798090	4635	4635	4635	4635	0
15	20241108	192400	14798090	4635	4635	4635	4635	0
16	20241108	192300	14798090	4635	4635	4635	4635	0
17	20241108	192200	14798090	4635	4635	4635	4635	0
18	20241108	192100	14798090	4635	4635	4635	4635	0
19	20241108	192000	14798090	4635	4635	4635	4635	0
20	20241108	191900	14798090	4635	4635	4635	4635	0
21	20241108	191800	14798090	4635	4635	4635	4635	0
22	20241108	191700	14798090	4635	4635	4635	4635	0
23	20241108	191600	14798090	4635	4635	4635	4635	0
24	20241108	191500	14798090	4635	4635	4635	4635	0
25	20241108	191400	14798090	4635	4635	4635	4635	0
26	20241108	191300	14798090	4635	4635	4635	4635	0
27	20241108	191200	14798090	4635	4635	4635	4635	0
28	20241108	191100	14798090	4635	4635	4635	4635	0
29	20241108	191000	14798090	4635	4635	4635	4635	0
30	20241108	190900	14798090	4635	4635	4635	4635	0
31	20241108	190800	14798090	4635	4635	4635	4635	0
32	20241108	190700	14798090	4635	4635	4635	4635	126
33	20241108	190600	14798090	4635	4635	4635	4635	0
34	20241108	190500	14798090	4635	4635	4635	4635	0
35	20241108	190400	14798090	4635	4635	4635	4635	0
36	20241108	190300	14798090	4635	4635	4635	4635	0
37	20241108	190200	14798090	4635	4635	4635	4635	0
38	20241108	190100	14798090	4635	4635	4635	4635	0
39	20241108	190000	14798090	4635	4635	4635	4635	0
40	20241108	185900	14798090	4635	4635	4635	4635	0
41	20241108	185800	14798090	4635	4635	4635	4635	0
42	20241108	185700	14798090	4635	4635	4635	4635	0
43	20241108	185600	14798090	4635	4635	4635	4635	0
44	20241108	185500	14798090	4635	4635	4635	4635	0
45	20241108	185400	14798090	4635	4635	4635	4635	0
46	20241108	185300	14798090	4635	4635	4635	4635	0
47	20241108	185200	14798090	4635	4635	4635	4635	0
48	20241108	185100	14798090	4635	4635	4635	4635	0
49	20241108	185000	14798090	4635	4635	4635	4635	0
50	20241108	184900	14798090	4635	4635	4635	4635	0
51	20241108	184800	14798090	4635	4635	4635	4635	0
52	20241108	184700	14798090	4635	4635	4635	4635	0
53	20241108	184600	14798090	4635	4635	4635	4635	0
54	20241108	184500	14798090	4635	4635	4635	4635	0
55	20241108	184400	14798090	4635	4635	4635	4635	0
56	20241108	184300	14798090	4635	4635	4635	4635	0
57	20241108	184200	14798090	4635	4635	4635	4635	0
58	20241108	184100	14798090	4635	4635	4635	4635	0
59	20241108	184000	14798090	4635	4635	4635	4635	0
60	20241108	183900	14798090	4635	4635	4635	4635	0
61	20241108	183800	14798090	4635	4635	4635	4635	0
62	20241108	183700	14798090	4635	4635	4635	4635	126
63	20241108	183600	14798090	4635	4635	4635	4635	0
64	20241108	183500	14798090	4635	4635	4635	4635	0
65	20241108	183400	14798090	4635	4635	4635	4635	0
66	20241108	183300	14798090	4635	4635	4635	4635	0
67	20241108	183200	14798090	4635	4635	4635	4635	0
68	20241108	183100	14798090	4635	4635	4635	4635	0
69	20241108	183000	14798090	4635	4635	4635	4635	0
70	20241108	182900	14798090	4635	4635	4635	4635	0
71	20241108	182800	14798090	4635	4635	4635	4635	0
72	20241108	182700	14798090	4635	4635	4635	4635	0
73	20241108	182600	14798090	4635	4635	4635	4635	0
74	20241108	182500	14798090	4635	4635	4635	4635	0
75	20241108	182400	14798090	4635	4635	4635	4635	0
76	20241108	182300	14798090	4635	4635	4635	4635	0
77	20241108	182200	14798090	4635	4635	4635	4635	0
78	20241108	182100	14798090	4635	4635	4635	4635	0
79	20241108	182000	14798090	4635	4635	4635	4635	0
80	20241108	181900	14798090	4635	4635	4635	4635	0
81	20241108	181800	14798090	4635	4635	4635	4635	0
82	20241108	181700	14798090	4635	4635	4635	4635	0
83	20241108	181600	14798090	4635	4635	4635	4635	0
84	20241108	181500	14798090	4635	4635	4635	4635	0
85	20241108	181400	14798090	4635	4635	4635	4635	0
86	20241108	181300	14798090	4635	4635	4635	4635	0
87	20241108	181200	14798090	4635	4635	4635	4635	0
88	20241108	181100	14798090	4635	4635	4635	4635	0
89	20241108	181000	14798090	4635	4635	4635	4635	0
90	20241108	180900	14798090	4635	4635	4635	4635	0
91	20241108	180800	14798090	4635	4635	4635	4635	0
92	20241108	180700	14798090	4635	4635	4635	4635	126
93	20241108	180600	14798090	4635	4635	4635	4635	0
94	20241108	180500	14798090	4635	4635	4635	4635	0
95	20241108	180400	14798090	4635	4635	4635	4635	0
96	20241108	180300	14798090	4635	4635	4635	4635	0
97	20241108	180200	14798090	4635	4635	4635	4635	0
98	20241108	180100	14798090	4635	4635	4635	4635	0
99	20241108	180000	14798090	4635	4635	4635	4635	0
100	20241108	175900	14798090	4635	4635	4635	4635	0
101	20241108	175800	14798090	4635	4635	4635	4635	0
102	20241108	175700	14798090	4635	4635	4635	4635	0
103	20241108	175600	14798090	4635	4635	4635	4635	0
104	20241108	175500	14798090	4635	4635	4635	4635	0
105	20241108	175400	14798090	4635	4635	4635	4635	0
106	20241108	175300	14798090	4635	4635	4635	4635	0
107	20241108	175200	14798090	4635	4635	4635	4635	0
108	20241108	175100	14798090	4635	4635	4635	4635	0
109	20241108	175000	14798090	4635	4635	4635	4635	0
110	20241108	174900	14798090	4635	4635	4635	4635	0
111	20241108	174800	14798090	4635	4635	4635	4635	0
112	20241108	174700	14798090	4635	4635	4635	4635	0
113	20241108	174600	14798090	4635	4635	4635	4635	0
114	20241108	174500	14798090	4635	4635	4635	4635	0
115	20241108	174400	14798090	4635	4635	4635	4635	0
116	20241108	174300	14798090	4635	4635	4635	4635	0
117	20241108	174200	14798090	4635	4635	4635	4635	0
118	20241108	174100	14798090	4635	4635	4635	4635	0
119	20241108	174000	14798090	4635	4635	4635	4635	0
120	20241108	173900	14798090	4635	4635	4635	4635	0
121	20241108	173800	14798090	4635	4635	4635	4635	0
122	20241108	173700	14798090	4635	4635	4635	4635	126
123	20241108	173600	14798090	4635	4635	4635	4635	0
124	20241108	173500	14798090	4635	4635	4635	4635	0
125	20241108	173400	14798090	4635	4635	4635	4635	0
126	20241108	173300	14798090	4635	4635	4635	4635	0
127	20241108	173200	14798090	4635	4635	4635	4635	0
128	20241108	173100	14798090	4635	4635	4635	4635	0
129	20241108	173000	14798090	4635	4635	4635	4635	0
130	20241108	172900	14798090	4635	4635	4635	4635	0
131	20241108	172800	14798090	4635	4635	4635	4635	0
132	20241108	172700	14798090	4635	4635	4635	4635	0
133	20241108	172600	14798090	4635	4635	4635	4635	0
134	20241108	172500	14798090	4635	4635	4635	4635	0
135	20241108	172400	14798090	4635	4635	4635	4635	0
136	20241108	172300	14798090	4635	4635	4635	4635	0
137	20241108	172200	14798090	4635	4635	4635	4635	0
138	20241108	172100	14798090	4635	4635	4635	4635	0
139	20241108	172000	14798090	4635	4635	4635	4635	0
140	20241108	171900	14798090	4635	4635	4635	4635	0
141	20241108	171800	14798090	4635	4635	4635	4635	0
142	20241108	171700	14798090	4635	4635	4635	4635	0
143	20241108	171600	14798090	4635	4635	4635	4635	0
144	20241108	171500	14798090	4635	4635	4635	4635	0
145	20241108	171400	14798090	4635	4635	4635	4635	0
146	20241108	171300	14798090	4635	4635	4635	4635	0
147	20241108	171200	14798090	4635	4635	4635	4635	0
148	20241108	171100	14798090	4635	4635	4635	4635	0
149	20241108	171000	14798090	4635	4635	4635	4635	0
150	20241108	170900	14798090	4635	4635	4635	4635	0
151	20241108	170800	14798090	4635	4635	4635	4635	0
152	20241108	170700	14798090	4635	4635	4635	4635	126
153	20241108	170600	14798090	4635	4635	4635	4635	0
154	20241108	170500	14798090	4635	4635	4635	4635	0
155	20241108	170400	14798090	4635	4635	4635	4635	0
156	20241108	170300	14798090	4635	4635	4635	4635	0
157	20241108	170200	14798090	4635	4635	4635	4635	0
158	20241108	170100	14798090	4635	4635	4635	4635	0
159	20241108	170000	14798090	4635	4635	4635	4635	0
160	20241108	165900	14798090	4635	4635	4635	4635	0
161	20241108	165800	14798090	4635	4635	4635	4635	0
162	20241108	165700	14798090	4635	4635	4635	4635	0
163	20241108	165600	14798090	4635	4635	4635	4635	0
164	20241108	165500	14798090	4635	4635	4635	4635	0
165	20241108	165400	14798090	4635	4635	4635	4635	0
166	20241108	165300	14798090	4635	4635	4635	4635	0
167	20241108	165200	14798090	4635	4635	4635	4635	0
168	20241108	165100	14798090	4635	4635	4635	4635	0
169	20241108	165000	14798090	4635	4635	4635	4635	0
170	20241108	164900	14798090	4635	4635	4635	4635	0
171	20241108	164800	14798090	4635	4635	4635	4635	0
172	20241108	164700	14798090	4635	4635	4635	4635	0
173	20241108	164600	14798090	4635	4635	4635	4635	0
174	20241108	164500	14798090	4635	4635	4635	4635	0
175	20241108	164400	14798090	4635	4635	4635	4635	0
176	20241108	164300	14798090	4635	4635	4635	4635	0
177	20241108	164200	14798090	4635	4635	4635	4635	0
178	20241108	164100	14798090	4635	4635	4635	4635	0
179	20241108	164000	14798090	4635	4635	4635	4635	0
180	20241108	163900	14798090	4635	4635	4635	4635	0
181	20241108	163800	14798090	4635	4635	4635	4635	0
182	20241108	163700	14798090	4635	4635	4635	4635	126
183	20241108	163600	14798090	4635	4635	4635	4635	0
184	20241108	163500	14798090	4635	4635	4635	4635	0
185	20241108	163400	14798090	4635	4635	4635	4635	0
186	20241108	163300	14798090	4635	4635	4635	4635	0
187	20241108	163200	14798090	4635	4635	4635	4635	0
188	20241108	163100	14798090	4635	4635	4635	4635	0
189	20241108	163000	14798090	4635	4635	4635	4635	0
190	20241108	162900	14798090	4635	4635	4635	4635	0
191	20241108	162800	14798090	4635	4635	4635	4635	0
192	20241108	162700	14798090	4635	4635	4635	4635	0
193	20241108	162600	14798090	4635	4635	4635	4635	0
194	20241108	162500	14798090	4635	4635	4635	4635	0
195	20241108	162400	14798090	4635	4635	4635	4635	0
196	20241108	162300	14798090	4635	4635	4635	4635	0
197	20241108	162200	14798090	4635	4635	4635	4635	0
198	20241108	162100	14798090	4635	4635	4635	4635	0
199	20241108	162000	14798090	4635	4635	4635	4635	0
200	20241108	161900	14798090	4635	4635	4635	4635	0
201	20241108	161800	14798090	4635	4635	4635	4635	0
202	20241108	161700	14798090	4635	4635	4635	4635	0
203	20241108	161600	14798090	4635	4635	4635	4635	0
204	20241108	161500	14798090	4635	4635	4635	4635	0
205	20241108	161400	14798090	4635	4635	4635	4635	0
206	20241108	161300	14798090	4635	4635	4635	4635	0
207	20241108	161200	14798090	4635	4635	4635	4635	0
208	20241108	161100	14798090	4635	4635	4635	4635	0
209	20241108	161000	14798090	4635	4635	4635	4635	0
210	20241108	160900	14798090	4635	4635	4635	4635	0
211	20241108	160800	14798090	4635	4635	4635	4635	0
212	20241108	160700	14798090	4635	4635	4635	4635	126
213	20241108	160600	14798090	4635	4635	4635	4635	0
214	20241108	160500	14798090	4635	4635	4635	4635	0
215	20241108	160400	14798090	4635	4635	4635	4635	0
216	20241108	160300	14798090	4635	4635	4635	4635	0
217	20241108	160200	14798090	4635	4635	4635	4635	0
218	20241108	160100	14798090	4635	4635	4635	4635	0
219	20241108	160000	14798090	4635	4635	4635	4635	0
220	20241108	155900	14798090	4635	4635	4635	4635	0
221	20241108	155800	14798090	4635	4635	4635	4635	0
222	20241108	155700	14798090	4635	4635	4635	4635	0
223	20241108	155600	14798090	4635	4635	4635	4635	0
224	20241108	155500	14798090	4635	4635	4635	4635	0
225	20241108	155400	14798090	4635	4635	4635	4635	0
226	20241108	155300	14798090	4635	4635	4635	4635	0
227	20241108	155200	14798090	4635	4635	4635	4635	0
228	20241108	155100	14798090	4635	4635	4635	4635	0
229	20241108	155000	14798090	4635	4635	4635	4635	0
230	20241108	154900	14798090	4635	4635	4635	4635	0
231	20241108	154800	14798090	4635	4635	4635	4635	0
232	20241108	154700	14798090	4635	4635	4635	4635	0
233	20241108	154600	14798090	4635	4635	4635	4635	0
234	20241108	154500	14798090	4635	4635	4635	4635	0
235	20241108	154400	14798090	4635	4635	4635	4635	0
236	20241108	154300	14798090	4635	4635	4635	4635	0
237	20241108	154200	14798090	4635	4635	4635	4635	0
238	20241108	154100	14798090	4635	4635	4635	4635	0
239	20241108	154000	14798090	4635	4635	4635	4635	0
240	20241108	153900	14798090	4635	4635	4635	4635	0
241	20241108	153800	14798090	4635	4635	4635	4635	0
242	20241108	153700	14798090	4635	4635	4635	4635	126
243	20241108	153600	14798090	4635	4635	4635	4635	0
244	20241108	153500	14798090	4635	4635	4635	4635	0
245	20241108	153400	14798090	4635	4635	4635	4635	0
246	20241108	153300	14798090	4635	4635	4635	4635	0
247	20241108	153200	14798090	4635	4635	4635	4635	0
248	20241108	153100	14798090	4635	4635	4635	4635	0
249	20241108	153000	14798090	4635	4635	4635	4635	126
250	20241108	152900	14214080	4625	4625	4625	4625	0
251	20241108	152800	14214080	4625	4625	4625	4625	0
252	20241108	152700	14214080	4625	4625	4625	4625	0
253	20241108	152600	14214080	4625	4625	4625	4625	0
254	20241108	152500	14214080	4625	4625	4625	4625	0
255	20241108	152400	14214080	4625	4625	4625	4625	0
256	20241108	152300	14214080	4625	4625	4625	4625	0
257	20241108	152200	14214080	4625	4625	4625	4625	0
258	20241108	152100	14214080	4625	4625	4625	4625	0
259	20241108	152000	14214080	4625	4625	4625	4625	0
260	20241108	151900	14214080	4625	4625	4625	4625	0
261	20241108	151800	14214080	4625	4625	4625	4625	0
262	20241108	151700	14214080	4625	4625	4625	4625	2
263	20241108	151600	14204830	4625	4625	4625	4625	0
264	20241108	151500	14204830	4625	4625	4625	4625	0
265	20241108	151400	14204830	4625	4625	4625	4625	0
266	20241108	151300	14204830	4625	4625	4625	4625	0
267	20241108	151200	14204830	4625	4625	4625	4625	0
268	20241108	151100	14204830	4625	4625	4625	4625	0
269	20241108	151000	14204830	4625	4625	4625	4625	0
270	20241108	150900	14204830	4625	4625	4625	4625	0
271	20241108	150800	14204830	4625	4625	4625	4625	0
272	20241108	150700	14204830	4625	4625	4625	4625	0
273	20241108	150600	14204830	4625	4625	4625	4625	0
274	20241108	150500	14204830	4625	4625	4625	4625	0
275	20241108	150400	14204830	4625	4625	4625	4625	0
276	20241108	150300	14204830	4625	4625	4625	4625	0
277	20241108	150200	14204830	4625	4625	4625	4625	0
278	20241108	150100	14204830	4625	4625	4625	4625	0
279	20241108	150000	14204830	4625	4625	4625	4625	0
280	20241108	145900	14204830	4625	4625	4625	4625	0
281	20241108	145800	14204830	4625	4625	4625	4625	0
282	20241108	145700	14204830	4625	4625	4625	4625	0
283	20241108	145600	14204830	4625	4625	4625	4625	0
284	20241108	145500	14204830	4625	4625	4625	4625	0
285	20241108	145400	14204830	4625	4625	4625	4625	0
286	20241108	145300	14204830	4625	4625	4625	4625	0
287	20241108	145200	14204830	4625	4625	4625	4625	0
288	20241108	145100	14204830	4625	4625	4625	4625	0
289	20241108	145000	14204830	4625	4625	4625	4625	0
290	20241108	144900	14204830	4625	4625	4625	4625	0
291	20241108	144800	14204830	4625	4625	4625	4625	0
292	20241108	144700	14204830	4625	4625	4625	4625	400
293	20241108	144600	12354830	4635	4635	4635	4635	0
294	20241108	144500	12354830	4635	4635	4635	4635	0
295	20241108	144400	12354830	4635	4635	4635	4635	0
296	20241108	144300	12354830	4635	4635	4635	4635	0
297	20241108	144200	12354830	4635	4635	4635	4635	0
298	20241108	144100	12354830	4635	4635	4635	4635	0
299	20241108	144000	12354830	4635	4635	4635	4635	0
300	20241108	143900	12354830	4635	4635	4635	4635	0
301	20241108	143800	12354830	4635	4635	4635	4635	0
302	20241108	143700	12354830	4635	4635	4635	4635	0
303	20241108	143600	12354830	4635	4635	4635	4635	0
304	20241108	143500	12354830	4635	4635	4635	4635	0
305	20241108	143400	12354830	4635	4635	4635	4635	0
306	20241108	143300	12354830	4635	4635	4635	4635	0
307	20241108	143200	12354830	4635	4635	4635	4635	0
308	20241108	143100	12354830	4635	4635	4635	4635	0
309	20241108	143000	12354830	4635	4635	4635	4635	0
310	20241108	142900	12354830	4635	4635	4635	4635	1
311	20241108	142800	12350195	4625	4625	4625	4625	0
312	20241108	142700	12350195	4625	4625	4625	4625	0
313	20241108	142600	12350195	4625	4625	4625	4625	0
314	20241108	142500	12350195	4625	4625	4625	4625	0
315	20241108	142400	12350195	4625	4625	4625	4625	0
316	20241108	142300	12350195	4625	4625	4625	4625	0
317	20241108	142200	12350195	4625	4625	4625	4625	0
318	20241108	142100	12350195	4625	4625	4625	4625	251
319	20241108	142000	11189320	4625	4625	4625	4625	0
320	20241108	141900	11189320	4625	4625	4625	4625	0
321	20241108	141800	11189320	4625	4625	4625	4625	0
322	20241108	141700	11189320	4625	4625	4625	4625	0
323	20241108	141600	11189320	4625	4625	4625	4625	0
324	20241108	141500	11189320	4625	4625	4625	4625	0
325	20241108	141400	11189320	4625	4625	4625	4625	0
326	20241108	141300	11189320	4625	4625	4625	4625	0
327	20241108	141200	11189320	4625	4625	4625	4625	0
328	20241108	141100	11189320	4625	4625	4625	4625	0
329	20241108	141000	11189320	4625	4625	4625	4625	0
330	20241108	140900	11189320	4625	4625	4625	4625	0
331	20241108	140800	11189320	4625	4625	4625	4625	0
332	20241108	140700	11189320	4625	4625	4625	4625	0
333	20241108	140600	11189320	4625	4625	4625	4625	0
334	20241108	140500	11189320	4625	4625	4625	4625	0
335	20241108	140400	11189320	4625	4625	4625	4625	0
336	20241108	140300	11189320	4625	4625	4625	4625	0
337	20241108	140200	11189320	4625	4625	4625	4625	130
338	20241108	140100	10588070	4635	4635	4635	4635	0
339	20241108	140000	10588070	4635	4635	4635	4635	0
340	20241108	135900	10588070	4635	4635	4635	4635	0
341	20241108	135800	10588070	4635	4635	4635	4635	130
342	20241108	135700	9985520	4640	4640	4640	4640	0
343	20241108	135600	9985520	4640	4640	4640	4640	0
344	20241108	135500	9985520	4640	4640	4640	4640	0
345	20241108	135400	9985520	4640	4640	4640	4640	0
346	20241108	135300	9985520	4640	4640	4640	4640	0
347	20241108	135200	9985520	4640	4640	4640	4640	0
348	20241108	135100	9985520	4640	4640	4640	4640	0
349	20241108	135000	9985520	4640	4640	4640	4640	0
350	20241108	134900	9985520	4640	4640	4640	4640	0
351	20241108	134800	9985520	4640	4640	4640	4640	0
352	20241108	134700	9985520	4640	4640	4640	4640	0
353	20241108	134600	9985520	4640	4640	4640	4640	0
354	20241108	134500	9985520	4640	4640	4640	4640	0
355	20241108	134400	9985520	4640	4640	4640	4640	0
356	20241108	134300	9985520	4640	4640	4640	4640	0
357	20241108	134200	9985520	4640	4640	4640	4640	0
358	20241108	134100	9985520	4640	4640	4640	4640	0
359	20241108	134000	9985520	4640	4640	4640	4640	0
360	20241108	133900	9985520	4640	4640	4640	4640	0
361	20241108	133800	9985520	4640	4640	4640	4640	0
362	20241108	133700	9985520	4640	4640	4640	4640	0
363	20241108	133600	9985520	4640	4640	4640	4640	0
364	20241108	133500	9985520	4640	4640	4640	4640	0
365	20241108	133400	9985520	4640	4640	4640	4640	0
366	20241108	133300	9985520	4640	4640	4640	4640	0
367	20241108	133200	9985520	4640	4640	4640	4640	0
368	20241108	133100	9985520	4640	4640	4640	4640	0
369	20241108	133000	9985520	4640	4640	4640	4640	0
370	20241108	132900	9985520	4640	4640	4640	4640	0
371	20241108	132800	9985520	4640	4640	4640	4640	0
372	20241108	132700	9985520	4640	4640	4640	4640	0
373	20241108	132600	9985520	4640	4640	4640	4640	0
374	20241108	132500	9985520	4640	4640	4640	4640	0
375	20241108	132400	9985520	4640	4640	4640	4640	0
376	20241108	132300	9985520	4640	4640	4640	4640	0
377	20241108	132200	9985520	4640	4640	4640	4640	0
378	20241108	132100	9985520	4640	4640	4640	4640	0
379	20241108	132000	9985520	4640	4640	4640	4640	0
380	20241108	131900	9985520	4640	4640	4640	4640	0
381	20241108	131800	9985520	4640	4640	4640	4640	0
382	20241108	131700	9985520	4640	4640	4640	4640	0
383	20241108	131600	9985520	4640	4640	4640	4640	0
384	20241108	131500	9985520	4640	4640	4640	4640	0
385	20241108	131400	9985520	4640	4640	4640	4640	0
386	20241108	131300	9985520	4640	4640	4640	4640	0
387	20241108	131200	9985520	4640	4640	4640	4640	0
388	20241108	131100	9985520	4640	4640	4640	4640	0
389	20241108	131000	9985520	4640	4640	4640	4640	0
390	20241108	130900	9985520	4640	4640	4640	4640	0
391	20241108	130800	9985520	4640	4640	4640	4640	0
392	20241108	130700	9985520	4640	4640	4640	4640	0
393	20241108	130600	9985520	4640	4640	4640	4640	0
394	20241108	130500	9985520	4640	4640	4640	4640	0
395	20241108	130400	9985520	4640	4640	4640	4640	0
396	20241108	130300	9985520	4640	4640	4640	4640	0
397	20241108	130200	9985520	4640	4640	4640	4640	0
398	20241108	130100	9985520	4640	4640	4640	4640	0
399	20241108	130000	9985520	4640	4640	4640	4640	0
400	20241108	125900	9985520	4640	4640	4640	4640	0
401	20241108	125800	9985520	4640	4640	4640	4640	0
402	20241108	125700	9985520	4640	4640	4640	4640	0
403	20241108	125600	9985520	4640	4640	4640	4640	30
404	20241108	125500	9846320	4625	4625	4625	4625	0
405	20241108	125400	9846320	4625	4625	4625	4625	0
406	20241108	125300	9846320	4625	4630	4630	4625	272
407	20241108	125200	8587465	4630	4630	4630	4630	0
408	20241108	125100	8587465	4630	4630	4630	4630	0
409	20241108	125000	8587465	4630	4635	4635	4630	368
410	20241108	124900	6883060	4635	4635	4635	4635	0
411	20241108	124800	6883060	4635	4635	4635	4635	0
412	20241108	124700	6883060	4635	4635	4635	4635	0
413	20241108	124600	6883060	4635	4635	4635	4635	0
414	20241108	124500	6883060	4635	4635	4635	4635	0
415	20241108	124400	6883060	4635	4635	4635	4635	0
416	20241108	124300	6883060	4635	4635	4635	4635	5
417	20241108	124200	6859885	4635	4635	4635	4635	0
418	20241108	124100	6859885	4635	4635	4635	4635	0
419	20241108	124000	6859885	4635	4635	4635	4635	0
420	20241108	123900	6859885	4635	4635	4635	4635	0
421	20241108	123800	6859885	4635	4635	4635	4635	0
422	20241108	123700	6859885	4635	4635	4635	4635	0
423	20241108	123600	6859885	4635	4635	4635	4635	0
424	20241108	123500	6859885	4635	4635	4635	4635	0
425	20241108	123400	6859885	4635	4635	4635	4635	0
426	20241108	123300	6859885	4635	4635	4635	4635	0
427	20241108	123200	6859885	4635	4635	4635	4635	0
428	20241108	123100	6859885	4635	4635	4635	4635	84
429	20241108	123000	6470545	4630	4630	4630	4630	0
430	20241108	122900	6470545	4630	4630	4630	4630	0
431	20241108	122800	6470545	4630	4630	4630	4630	0
432	20241108	122700	6470545	4630	4630	4630	4630	0
433	20241108	122600	6470545	4630	4630	4630	4630	0
434	20241108	122500	6470545	4630	4630	4630	4630	0
435	20241108	122400	6470545	4630	4630	4630	4630	0
436	20241108	122300	6470545	4630	4630	4630	4630	10
437	20241108	122200	6424245	4630	4630	4630	4630	0
438	20241108	122100	6424245	4630	4630	4630	4630	0
439	20241108	122000	6424245	4630	4630	4630	4630	0
440	20241108	121900	6424245	4630	4630	4630	4630	0
441	20241108	121800	6424245	4630	4630	4630	4630	0
442	20241108	121700	6424245	4630	4630	4630	4630	0
443	20241108	121600	6424245	4630	4630	4630	4630	0
444	20241108	121500	6424245	4630	4630	4630	4630	0
445	20241108	121400	6424245	4630	4630	4630	4630	0
446	20241108	121300	6424245	4630	4630	4630	4630	0
447	20241108	121200	6424245	4630	4630	4630	4630	0
448	20241108	121100	6424245	4630	4630	4630	4630	0
449	20241108	121000	6424245	4630	4630	4630	4630	0
450	20241108	120900	6424245	4630	4630	4630	4630	0
451	20241108	120800	6424245	4630	4630	4630	4630	5
452	20241108	120700	6401095	4635	4635	4635	4635	0
453	20241108	120600	6401095	4635	4635	4635	4635	0
454	20241108	120500	6401095	4635	4635	4635	4635	0
455	20241108	120400	6401095	4635	4635	4635	4635	0
456	20241108	120300	6401095	4635	4635	4635	4635	0
457	20241108	120200	6401095	4635	4635	4635	4635	0
458	20241108	120100	6401095	4635	4635	4635	4635	0
459	20241108	120000	6401095	4635	4635	4635	4635	0
460	20241108	115900	6401095	4635	4635	4635	4635	0
461	20241108	115800	6401095	4635	4635	4635	4635	0
462	20241108	115700	6401095	4635	4635	4635	4635	0
463	20241108	115600	6401095	4635	4635	4635	4635	0
464	20241108	115500	6401095	4635	4635	4635	4635	0
465	20241108	115400	6401095	4635	4635	4635	4635	0
466	20241108	115300	6401095	4635	4635	4635	4635	0
467	20241108	115200	6401095	4635	4635	4635	4635	0
468	20241108	115100	6401095	4635	4635	4635	4635	0
469	20241108	115000	6401095	4635	4635	4635	4635	0
470	20241108	114900	6401095	4635	4635	4635	4635	0
471	20241108	114800	6401095	4635	4635	4635	4635	0
472	20241108	114700	6401095	4635	4635	4635	4635	0
473	20241108	114600	6401095	4635	4635	4635	4635	0
474	20241108	114500	6401095	4635	4635	4635	4635	0
475	20241108	114400	6401095	4635	4635	4635	4635	0
476	20241108	114300	6401095	4635	4635	4635	4635	0
477	20241108	114200	6401095	4635	4635	4635	4635	0
478	20241108	114100	6401095	4635	4635	4635	4635	0
479	20241108	114000	6401095	4635	4635	4635	4635	0
480	20241108	113900	6401095	4635	4635	4635	4635	0
481	20241108	113800	6401095	4635	4635	4635	4635	1
482	20241108	113700	6396460	4635	4635	4635	4635	0
483	20241108	113600	6396460	4635	4635	4635	4635	0
484	20241108	113500	6396460	4635	4635	4635	4635	0
485	20241108	113400	6396460	4635	4635	4635	4635	0
486	20241108	113300	6396460	4635	4635	4635	4635	1
487	20241108	113200	6391825	4630	4630	4630	4630	0
488	20241108	113100	6391825	4630	4630	4630	4630	43
489	20241108	113000	6192735	4630	4630	4630	4630	0
490	20241108	112900	6192735	4630	4630	4630	4630	0
491	20241108	112800	6192735	4630	4630	4630	4630	0
492	20241108	112700	6192735	4630	4630	4630	4630	0
493	20241108	112600	6192735	4630	4630	4630	4630	0
494	20241108	112500	6192735	4630	4630	4630	4630	0
495	20241108	112400	6192735	4630	4630	4630	4630	0
496	20241108	112300	6192735	4630	4630	4630	4630	0
497	20241108	112200	6192735	4630	4630	4630	4630	0
498	20241108	112100	6192735	4630	4630	4630	4630	0
499	20241108	112000	6192735	4630	4630	4630	4630	0
500	20241108	111900	6192735	4630	4630	4630	4630	0
501	20241108	111800	6192735	4630	4630	4630	4630	0
502	20241108	111700	6192735	4630	4630	4630	4630	0
503	20241108	111600	6192735	4630	4630	4630	4630	6
504	20241108	111500	6164955	4630	4630	4630	4630	0
505	20241108	111400	6164955	4630	4630	4630	4630	0
506	20241108	111300	6164955	4630	4630	4630	4630	0
507	20241108	111200	6164955	4630	4630	4630	4630	0
508	20241108	111100	6164955	4630	4630	4630	4630	0
509	20241108	111000	6164955	4630	4630	4630	4630	0
510	20241108	110900	6164955	4630	4630	4630	4630	0
511	20241108	110800	6164955	4630	4630	4630	4630	0
512	20241108	110700	6164955	4630	4630	4630	4630	0
513	20241108	110600	6164955	4630	4630	4630	4630	0
514	20241108	110500	6164955	4630	4630	4630	4630	0
515	20241108	110400	6164955	4630	4630	4630	4630	0
516	20241108	110300	6164955	4630	4630	4630	4630	0
517	20241108	110200	6164955	4630	4630	4630	4630	0
518	20241108	110100	6164955	4630	4630	4630	4630	0
519	20241108	110000	6164955	4630	4630	4630	4630	0
520	20241108	105900	6164955	4630	4630	4630	4630	42
521	20241108	105800	5970495	4630	4630	4630	4630	0
522	20241108	105700	5970495	4630	4630	4630	4630	3
523	20241108	105600	5956605	4635	4635	4635	4635	0
524	20241108	105500	5956605	4635	4635	4635	4635	0
525	20241108	105400	5956605	4635	4635	4635	4635	0
526	20241108	105300	5956605	4635	4635	4635	4635	0
527	20241108	105200	5956605	4635	4635	4635	4635	0
528	20241108	105100	5956605	4635	4635	4635	4635	0
529	20241108	105000	5956605	4635	4635	4635	4635	0
530	20241108	104900	5956605	4635	4635	4635	4635	0
531	20241108	104800	5956605	4635	4635	4635	4635	0
532	20241108	104700	5956605	4635	4635	4635	4635	1
533	20241108	104600	5951970	4635	4635	4635	4635	1
534	20241108	104500	5947335	4635	4635	4635	4635	0
535	20241108	104400	5947335	4635	4635	4635	4635	1
536	20241108	104300	5942700	4635	4635	4635	4635	5
537	20241108	104200	5919525	4635	4635	4635	4635	1
538	20241108	104100	5914890	4635	4635	4635	4635	0
539	20241108	104000	5914890	4635	4635	4635	4635	0
540	20241108	103900	5914890	4635	4635	4635	4635	1
541	20241108	103800	5910255	4635	4635	4635	4635	0
542	20241108	103700	5910255	4635	4635	4635	4635	0
543	20241108	103600	5910255	4635	4635	4635	4635	1
544	20241108	103500	5905620	4635	4635	4635	4635	0
545	20241108	103400	5905620	4635	4635	4635	4635	0
546	20241108	103300	5905620	4635	4635	4635	4635	0
547	20241108	103200	5905620	4635	4635	4635	4635	0
548	20241108	103100	5905620	4635	4635	4635	4635	0
549	20241108	103000	5905620	4635	4635	4635	4635	0
550	20241108	102900	5905620	4635	4635	4635	4635	0
551	20241108	102800	5905620	4635	4635	4635	4635	0
552	20241108	102700	5905620	4635	4635	4635	4635	0
553	20241108	102600	5905620	4635	4635	4635	4635	0
554	20241108	102500	5905620	4635	4635	4635	4635	0
555	20241108	102400	5905620	4635	4635	4635	4635	0
556	20241108	102300	5905620	4635	4635	4635	4635	0
557	20241108	102200	5905620	4635	4635	4635	4635	0
558	20241108	102100	5905620	4635	4635	4635	4635	0
559	20241108	102000	5905620	4635	4635	4635	4635	0
560	20241108	101900	5905620	4635	4635	4635	4635	0
561	20241108	101800	5905620	4635	4635	4635	4635	0
562	20241108	101700	5905620	4635	4635	4635	4635	0
563	20241108	101600	5905620	4635	4635	4635	4635	0
564	20241108	101500	5905620	4635	4635	4635	4635	1
565	20241108	101400	5900985	4630	4630	4630	4630	0
566	20241108	101300	5900985	4630	4630	4630	4630	124
567	20241108	101200	5326865	4635	4635	4635	4635	1
568	20241108	101100	5322230	4635	4635	4635	4635	0
569	20241108	101000	5322230	4635	4635	4635	4635	0
570	20241108	100900	5322230	4635	4635	4635	4635	0
571	20241108	100800	5322230	4635	4635	4635	4635	1
572	20241108	100700	5317595	4630	4630	4630	4630	0
573	20241108	100600	5317595	4630	4630	4630	4630	0
574	20241108	100500	5317595	4630	4630	4630	4630	35
575	20241108	100400	5155545	4630	4625	4630	4625	42
576	20241108	100300	4961290	4625	4625	4625	4625	0
577	20241108	100200	4961290	4625	4625	4625	4625	0
578	20241108	100100	4961290	4625	4625	4625	4625	0
579	20241108	100000	4961290	4625	4625	4625	4625	0
580	20241108	095900	4961290	4625	4625	4625	4625	0
581	20241108	095800	4961290	4625	4625	4625	4625	10
582	20241108	095700	4915040	4630	4630	4630	4630	0
583	20241108	095600	4915040	4630	4630	4630	4630	0
584	20241108	095500	4915040	4630	4630	4630	4630	0
585	20241108	095400	4915040	4630	4630	4630	4630	0
586	20241108	095300	4915040	4630	4630	4630	4630	0
587	20241108	095200	4915040	4630	4630	4630	4630	0
588	20241108	095100	4915040	4630	4630	4630	4630	0
589	20241108	095000	4915040	4630	4630	4630	4630	1
590	20241108	094900	4910410	4630	4630	4630	4630	0
591	20241108	094800	4910410	4630	4630	4630	4630	0
592	20241108	094700	4910410	4630	4630	4630	4630	3
593	20241108	094600	4896520	4630	4630	4630	4630	0
594	20241108	094500	4896520	4630	4630	4630	4630	0
595	20241108	094400	4896520	4630	4630	4630	4630	0
596	20241108	094300	4896520	4630	4630	4630	4630	1
597	20241108	094200	4891890	4630	4630	4630	4630	0
598	20241108	094100	4891890	4630	4630	4630	4630	0
599	20241108	094000	4891890	4630	4630	4630	4630	0
600	20241108	093900	4891890	4630	4630	4630	4630	0
601	20241108	093800	4891890	4630	4630	4630	4630	3
602	20241108	093700	4878000	4630	4630	4630	4630	0
603	20241108	093600	4878000	4630	4630	4630	4630	0
604	20241108	093500	4878000	4630	4630	4630	4630	0
605	20241108	093400	4878000	4630	4630	4630	4630	0
606	20241108	093300	4878000	4630	4610	4630	4610	11
607	20241108	093200	4827090	4630	4630	4630	4630	10
608	20241108	093100	4780790	4700	4700	4700	4700	0
609	20241108	093000	4780790	4700	4700	4700	4700	0
610	20241108	092900	4780790	4700	4700	4700	4700	0
611	20241108	092800	4780790	4700	4700	4700	4700	0
612	20241108	092700	4780790	4700	4700	4700	4700	0
613	20241108	092600	4780790	4700	4700	4700	4700	0
614	20241108	092500	4780790	4700	4700	4700	4700	0
615	20241108	092400	4780790	4700	4700	4700	4700	0
616	20241108	092300	4780790	4700	4700	4700	4700	0
617	20241108	092200	4780790	4700	4700	4700	4700	0
618	20241108	092100	4780790	4700	4700	4700	4700	0
619	20241108	092000	4780790	4700	4700	4700	4700	0
620	20241108	091900	4780790	4700	4700	4700	4700	0
621	20241108	091800	4780790	4700	4700	4700	4700	0
622	20241108	091700	4780790	4700	4700	4700	4700	0
623	20241108	091600	4780790	4700	4700	4700	4700	0
624	20241108	091500	4780790	4700	4700	4700	4700	0
625	20241108	091400	4780790	4700	4700	4700	4700	0
626	20241108	091300	4780790	4700	4700	4700	4700	0
627	20241108	091200	4780790	4700	4700	4700	4700	0
628	20241108	091100	4780790	4700	4700	4700	4700	0
629	20241108	091000	4780790	4700	4700	4700	4700	0
630	20241108	090900	4780790	4700	4700	4700	4700	0
631	20241108	090800	4780790	4700	4700	4700	4700	0
632	20241108	090700	4780790	4700	4700	4700	4700	0
633	20241108	090600	4780790	4700	4700	4700	4700	0
634	20241108	090500	4780790	4700	4700	4700	4700	30
635	20241108	090400	4639790	4700	4700	4700	4700	0
636	20241108	090300	4639790	4700	4700	4700	4700	0
637	20241108	090200	4639790	4700	4700	4700	4700	5
638	20241108	090100	4616290	4650	4585	4650	4585	715
639	20241108	090000	1337950	4525	4520	4525	4520	296