KissMeData/092190/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	195900	235838715	4060	4060	4060	4060	196
3	20241106	195800	235838715	4060	4060	4060	4060	0
4	20241106	195700	235838715	4060	4060	4060	4060	0
5	20241106	195600	235838715	4060	4060	4060	4060	0
6	20241106	195500	235838715	4060	4060	4060	4060	0
7	20241106	195400	235838715	4060	4060	4060	4060	0
8	20241106	195300	235838715	4060	4060	4060	4060	0
9	20241106	195200	235838715	4060	4060	4060	4060	0
10	20241106	195100	235838715	4060	4060	4060	4060	0
11	20241106	195000	235838715	4060	4060	4060	4060	0
12	20241106	194900	235838715	4060	4060	4060	4060	0
13	20241106	194800	235838715	4060	4060	4060	4060	0
14	20241106	194700	235838715	4060	4060	4060	4060	0
15	20241106	194600	235838715	4060	4060	4060	4060	0
16	20241106	194500	235838715	4060	4060	4060	4060	0
17	20241106	194400	235838715	4060	4060	4060	4060	0
18	20241106	194300	235838715	4060	4060	4060	4060	0
19	20241106	194200	235838715	4060	4060	4060	4060	0
20	20241106	194100	235838715	4060	4060	4060	4060	0
21	20241106	194000	235838715	4060	4060	4060	4060	0
22	20241106	193900	235838715	4060	4060	4060	4060	0
23	20241106	193800	235838715	4060	4060	4060	4060	0
24	20241106	193700	235838715	4060	4060	4060	4060	0
25	20241106	193600	235838715	4060	4060	4060	4060	0
26	20241106	193500	235838715	4060	4060	4060	4060	0
27	20241106	193400	235838715	4060	4060	4060	4060	0
28	20241106	193300	235838715	4060	4060	4060	4060	0
29	20241106	193200	235838715	4060	4060	4060	4060	0
30	20241106	193100	235838715	4060	4060	4060	4060	0
31	20241106	193000	235838715	4060	4060	4060	4060	0
32	20241106	192900	235838715	4060	4060	4060	4060	196
33	20241106	192800	235838715	4060	4060	4060	4060	0
34	20241106	192700	235838715	4060	4060	4060	4060	0
35	20241106	192600	235838715	4060	4060	4060	4060	0
36	20241106	192500	235838715	4060	4060	4060	4060	0
37	20241106	192400	235838715	4060	4060	4060	4060	0
38	20241106	192300	235838715	4060	4060	4060	4060	0
39	20241106	192200	235838715	4060	4060	4060	4060	0
40	20241106	192100	235838715	4060	4060	4060	4060	0
41	20241106	192000	235838715	4060	4060	4060	4060	0
42	20241106	191900	235838715	4060	4060	4060	4060	0
43	20241106	191800	235838715	4060	4060	4060	4060	0
44	20241106	191700	235838715	4060	4060	4060	4060	0
45	20241106	191600	235838715	4060	4060	4060	4060	0
46	20241106	191500	235838715	4060	4060	4060	4060	0
47	20241106	191400	235838715	4060	4060	4060	4060	0
48	20241106	191300	235838715	4060	4060	4060	4060	0
49	20241106	191200	235838715	4060	4060	4060	4060	0
50	20241106	191100	235838715	4060	4060	4060	4060	0
51	20241106	191000	235838715	4060	4060	4060	4060	0
52	20241106	190900	235838715	4060	4060	4060	4060	0
53	20241106	190800	235838715	4060	4060	4060	4060	0
54	20241106	190700	235838715	4060	4060	4060	4060	0
55	20241106	190600	235838715	4060	4060	4060	4060	0
56	20241106	190500	235838715	4060	4060	4060	4060	0
57	20241106	190400	235838715	4060	4060	4060	4060	0
58	20241106	190300	235838715	4060	4060	4060	4060	0
59	20241106	190200	235838715	4060	4060	4060	4060	0
60	20241106	190100	235838715	4060	4060	4060	4060	0
61	20241106	190000	235838715	4060	4060	4060	4060	0
62	20241106	185900	235838715	4060	4060	4060	4060	196
63	20241106	185800	235838715	4060	4060	4060	4060	0
64	20241106	185700	235838715	4060	4060	4060	4060	0
65	20241106	185600	235838715	4060	4060	4060	4060	0
66	20241106	185500	235838715	4060	4060	4060	4060	0
67	20241106	185400	235838715	4060	4060	4060	4060	0
68	20241106	185300	235838715	4060	4060	4060	4060	0
69	20241106	185200	235838715	4060	4060	4060	4060	0
70	20241106	185100	235838715	4060	4060	4060	4060	0
71	20241106	185000	235838715	4060	4060	4060	4060	0
72	20241106	184900	235838715	4060	4060	4060	4060	0
73	20241106	184800	235838715	4060	4060	4060	4060	0
74	20241106	184700	235838715	4060	4060	4060	4060	0
75	20241106	184600	235838715	4060	4060	4060	4060	0
76	20241106	184500	235838715	4060	4060	4060	4060	0
77	20241106	184400	235838715	4060	4060	4060	4060	0
78	20241106	184300	235838715	4060	4060	4060	4060	0
79	20241106	184200	235838715	4060	4060	4060	4060	0
80	20241106	184100	235838715	4060	4060	4060	4060	0
81	20241106	184000	235838715	4060	4060	4060	4060	0
82	20241106	183900	235838715	4060	4060	4060	4060	0
83	20241106	183800	235838715	4060	4060	4060	4060	0
84	20241106	183700	235838715	4060	4060	4060	4060	0
85	20241106	183600	235838715	4060	4060	4060	4060	0
86	20241106	183500	235838715	4060	4060	4060	4060	0
87	20241106	183400	235838715	4060	4060	4060	4060	0
88	20241106	183300	235838715	4060	4060	4060	4060	0
89	20241106	183200	235838715	4060	4060	4060	4060	0
90	20241106	183100	235838715	4060	4060	4060	4060	0
91	20241106	183000	235838715	4060	4060	4060	4060	0
92	20241106	182900	235838715	4060	4060	4060	4060	196
93	20241106	182800	235838715	4060	4060	4060	4060	0
94	20241106	182700	235838715	4060	4060	4060	4060	0
95	20241106	182600	235838715	4060	4060	4060	4060	0
96	20241106	182500	235838715	4060	4060	4060	4060	0
97	20241106	182400	235838715	4060	4060	4060	4060	0
98	20241106	182300	235838715	4060	4060	4060	4060	0
99	20241106	182200	235838715	4060	4060	4060	4060	0
100	20241106	182100	235838715	4060	4060	4060	4060	0
101	20241106	182000	235838715	4060	4060	4060	4060	0
102	20241106	181900	235838715	4060	4060	4060	4060	0
103	20241106	181800	235838715	4060	4060	4060	4060	0
104	20241106	181700	235838715	4060	4060	4060	4060	0
105	20241106	181600	235838715	4060	4060	4060	4060	0
106	20241106	181500	235838715	4060	4060	4060	4060	0
107	20241106	181400	235838715	4060	4060	4060	4060	0
108	20241106	181300	235838715	4060	4060	4060	4060	0
109	20241106	181200	235838715	4060	4060	4060	4060	0
110	20241106	181100	235838715	4060	4060	4060	4060	0
111	20241106	181000	235838715	4060	4060	4060	4060	0
112	20241106	180900	235838715	4060	4060	4060	4060	0
113	20241106	180800	235838715	4060	4060	4060	4060	0
114	20241106	180700	235838715	4060	4060	4060	4060	0
115	20241106	180600	235838715	4060	4060	4060	4060	0
116	20241106	180500	235838715	4060	4060	4060	4060	0
117	20241106	180400	235838715	4060	4060	4060	4060	0
118	20241106	180300	235838715	4060	4060	4060	4060	0
119	20241106	180200	235838715	4060	4060	4060	4060	0
120	20241106	180100	235838715	4060	4060	4060	4060	0
121	20241106	180000	235838715	4060	4060	4060	4060	0
122	20241106	175900	235838715	4060	4060	4060	4060	196
123	20241106	175800	235838715	4060	4060	4060	4060	0
124	20241106	175700	235838715	4060	4060	4060	4060	0
125	20241106	175600	235838715	4060	4060	4060	4060	0
126	20241106	175500	235838715	4060	4060	4060	4060	0
127	20241106	175400	235838715	4060	4060	4060	4060	0
128	20241106	175300	235838715	4060	4060	4060	4060	0
129	20241106	175200	235838715	4060	4060	4060	4060	0
130	20241106	175100	235838715	4060	4060	4060	4060	0
131	20241106	175000	235838715	4060	4060	4060	4060	0
132	20241106	174900	235838715	4060	4060	4060	4060	0
133	20241106	174800	235838715	4060	4060	4060	4060	0
134	20241106	174700	235838715	4060	4060	4060	4060	0
135	20241106	174600	235838715	4060	4060	4060	4060	0
136	20241106	174500	235838715	4060	4060	4060	4060	0
137	20241106	174400	235838715	4060	4060	4060	4060	0
138	20241106	174300	235838715	4060	4060	4060	4060	0
139	20241106	174200	235838715	4060	4060	4060	4060	0
140	20241106	174100	235838715	4060	4060	4060	4060	0
141	20241106	174000	235838715	4060	4060	4060	4060	0
142	20241106	173900	235838715	4060	4060	4060	4060	0
143	20241106	173800	235838715	4060	4060	4060	4060	0
144	20241106	173700	235838715	4060	4060	4060	4060	0
145	20241106	173600	235838715	4060	4060	4060	4060	0
146	20241106	173500	235838715	4060	4060	4060	4060	0
147	20241106	173400	235838715	4060	4060	4060	4060	0
148	20241106	173300	235838715	4060	4060	4060	4060	0
149	20241106	173200	235838715	4060	4060	4060	4060	0
150	20241106	173100	235838715	4060	4060	4060	4060	0
151	20241106	173000	235838715	4060	4060	4060	4060	0
152	20241106	172900	235838715	4060	4060	4060	4060	196
153	20241106	172800	235838715	4060	4060	4060	4060	0
154	20241106	172700	235838715	4060	4060	4060	4060	0
155	20241106	172600	235838715	4060	4060	4060	4060	0
156	20241106	172500	235838715	4060	4060	4060	4060	0
157	20241106	172400	235838715	4060	4060	4060	4060	0
158	20241106	172300	235838715	4060	4060	4060	4060	0
159	20241106	172200	235838715	4060	4060	4060	4060	0
160	20241106	172100	235838715	4060	4060	4060	4060	0
161	20241106	172000	235838715	4060	4060	4060	4060	0
162	20241106	171900	235838715	4060	4060	4060	4060	0
163	20241106	171800	235838715	4060	4060	4060	4060	0
164	20241106	171700	235838715	4060	4060	4060	4060	0
165	20241106	171600	235838715	4060	4060	4060	4060	0
166	20241106	171500	235838715	4060	4060	4060	4060	0
167	20241106	171400	235838715	4060	4060	4060	4060	0
168	20241106	171300	235838715	4060	4060	4060	4060	0
169	20241106	171200	235838715	4060	4060	4060	4060	0
170	20241106	171100	235838715	4060	4060	4060	4060	0
171	20241106	171000	235838715	4060	4060	4060	4060	0
172	20241106	170900	235838715	4060	4060	4060	4060	0
173	20241106	170800	235838715	4060	4060	4060	4060	0
174	20241106	170700	235838715	4060	4060	4060	4060	0
175	20241106	170600	235838715	4060	4060	4060	4060	0
176	20241106	170500	235838715	4060	4060	4060	4060	0
177	20241106	170400	235838715	4060	4060	4060	4060	0
178	20241106	170300	235838715	4060	4060	4060	4060	0
179	20241106	170200	235838715	4060	4060	4060	4060	0
180	20241106	170100	235838715	4060	4060	4060	4060	0
181	20241106	170000	235838715	4060	4060	4060	4060	0
182	20241106	165900	235838715	4060	4060	4060	4060	196
183	20241106	165800	235838715	4060	4060	4060	4060	0
184	20241106	165700	235838715	4060	4060	4060	4060	0
185	20241106	165600	235838715	4060	4060	4060	4060	0
186	20241106	165500	235838715	4060	4060	4060	4060	0
187	20241106	165400	235838715	4060	4060	4060	4060	0
188	20241106	165300	235838715	4060	4060	4060	4060	0
189	20241106	165200	235838715	4060	4060	4060	4060	0
190	20241106	165100	235838715	4060	4060	4060	4060	0
191	20241106	165000	235838715	4060	4060	4060	4060	0
192	20241106	164900	235838715	4060	4060	4060	4060	0
193	20241106	164800	235838715	4060	4060	4060	4060	0
194	20241106	164700	235838715	4060	4060	4060	4060	0
195	20241106	164600	235838715	4060	4060	4060	4060	0
196	20241106	164500	235838715	4060	4060	4060	4060	0
197	20241106	164400	235838715	4060	4060	4060	4060	0
198	20241106	164300	235838715	4060	4060	4060	4060	0
199	20241106	164200	235838715	4060	4060	4060	4060	0
200	20241106	164100	235838715	4060	4060	4060	4060	0
201	20241106	164000	235838715	4060	4060	4060	4060	0
202	20241106	163900	235838715	4060	4060	4060	4060	0
203	20241106	163800	235838715	4060	4060	4060	4060	0
204	20241106	163700	235838715	4060	4060	4060	4060	0
205	20241106	163600	235838715	4060	4060	4060	4060	0
206	20241106	163500	235838715	4060	4060	4060	4060	0
207	20241106	163400	235838715	4060	4060	4060	4060	0
208	20241106	163300	235838715	4060	4060	4060	4060	0
209	20241106	163200	235838715	4060	4060	4060	4060	0
210	20241106	163100	235838715	4060	4060	4060	4060	0
211	20241106	163000	235838715	4060	4060	4060	4060	0
212	20241106	162900	235838715	4060	4060	4060	4060	196
213	20241106	162800	235838715	4060	4060	4060	4060	0
214	20241106	162700	235838715	4060	4060	4060	4060	0
215	20241106	162600	235838715	4060	4060	4060	4060	0
216	20241106	162500	235838715	4060	4060	4060	4060	0
217	20241106	162400	235838715	4060	4060	4060	4060	0
218	20241106	162300	235838715	4060	4060	4060	4060	0
219	20241106	162200	235838715	4060	4060	4060	4060	0
220	20241106	162100	235838715	4060	4060	4060	4060	0
221	20241106	162000	235838715	4060	4060	4060	4060	0
222	20241106	161900	235838715	4060	4060	4060	4060	0
223	20241106	161800	235838715	4060	4060	4060	4060	0
224	20241106	161700	235838715	4060	4060	4060	4060	0
225	20241106	161600	235838715	4060	4060	4060	4060	0
226	20241106	161500	235838715	4060	4060	4060	4060	0
227	20241106	161400	235838715	4060	4060	4060	4060	0
228	20241106	161300	235838715	4060	4060	4060	4060	0
229	20241106	161200	235838715	4060	4060	4060	4060	0
230	20241106	161100	235838715	4060	4060	4060	4060	0
231	20241106	161000	235838715	4060	4060	4060	4060	0
232	20241106	160900	235838715	4060	4060	4060	4060	0
233	20241106	160800	235838715	4060	4060	4060	4060	0
234	20241106	160700	235838715	4060	4060	4060	4060	0
235	20241106	160600	235838715	4060	4060	4060	4060	0
236	20241106	160500	235838715	4060	4060	4060	4060	0
237	20241106	160400	235838715	4060	4060	4060	4060	0
238	20241106	160300	235838715	4060	4060	4060	4060	0
239	20241106	160200	235838715	4060	4060	4060	4060	0
240	20241106	160100	235838715	4060	4060	4060	4060	0
241	20241106	160000	235838715	4060	4060	4060	4060	0
242	20241106	155900	235838715	4060	4060	4060	4060	196
243	20241106	155800	235838715	4060	4060	4060	4060	0
244	20241106	155700	235838715	4060	4060	4060	4060	0
245	20241106	155600	235838715	4060	4060	4060	4060	0
246	20241106	155500	235838715	4060	4060	4060	4060	0
247	20241106	155400	235838715	4060	4060	4060	4060	0
248	20241106	155300	235838715	4060	4060	4060	4060	0
249	20241106	155200	235838715	4060	4060	4060	4060	0
250	20241106	155100	235838715	4060	4060	4060	4060	0
251	20241106	155000	235838715	4060	4060	4060	4060	0
252	20241106	154900	235838715	4060	4060	4060	4060	0
253	20241106	154800	235838715	4060	4060	4060	4060	0
254	20241106	154700	235838715	4060	4060	4060	4060	0
255	20241106	154600	235838715	4060	4060	4060	4060	0
256	20241106	154500	235838715	4060	4060	4060	4060	0
257	20241106	154400	235838715	4060	4060	4060	4060	0
258	20241106	154300	235838715	4060	4060	4060	4060	0
259	20241106	154200	235838715	4060	4060	4060	4060	0
260	20241106	154100	235838715	4060	4060	4060	4060	0
261	20241106	154000	235838715	4060	4060	4060	4060	0
262	20241106	153900	235838715	4060	4060	4060	4060	0
263	20241106	153800	235838715	4060	4060	4060	4060	0
264	20241106	153700	235838715	4060	4060	4060	4060	0
265	20241106	153600	235838715	4060	4060	4060	4060	0
266	20241106	153500	235838715	4060	4060	4060	4060	0
267	20241106	153400	235838715	4060	4060	4060	4060	0
268	20241106	153300	235838715	4060	4060	4060	4060	0
269	20241106	153200	235838715	4060	4060	4060	4060	0
270	20241106	153100	235838715	4060	4060	4060	4060	0
271	20241106	153000	235838715	4060	4060	4060	4060	196
272	20241106	152900	235042955	4045	4045	4045	4045	0
273	20241106	152800	235042955	4045	4045	4045	4045	0
274	20241106	152700	235042955	4045	4045	4045	4045	0
275	20241106	152600	235042955	4045	4045	4045	4045	0
276	20241106	152500	235042955	4045	4045	4045	4045	0
277	20241106	152400	235042955	4045	4045	4045	4045	0
278	20241106	152300	235042955	4045	4045	4045	4045	0
279	20241106	152200	235042955	4045	4045	4045	4045	0
280	20241106	152100	235042955	4045	4045	4045	4045	0
281	20241106	152000	235042955	4045	4045	4045	4045	0
282	20241106	151900	235042955	4045	4045	4045	4045	0
283	20241106	151800	235042955	4045	4045	4045	4045	55
284	20241106	151700	234820480	4045	4045	4045	4045	0
285	20241106	151600	234820480	4045	4045	4045	4045	0
286	20241106	151500	234820480	4045	4045	4045	4045	2
287	20241106	151400	234812390	4045	4050	4050	4045	14
288	20241106	151300	234755755	4045	4045	4045	4045	0
289	20241106	151200	234755755	4045	4045	4045	4045	0
290	20241106	151100	234755755	4045	4050	4050	4045	600
291	20241106	151000	232327995	4050	4050	4050	4050	0
292	20241106	150900	232327995	4050	4050	4050	4050	0
293	20241106	150800	232327995	4050	4050	4050	4050	5
294	20241106	150700	232307745	4050	4050	4050	4050	72
295	20241106	150600	232016145	4050	4050	4050	4050	1
296	20241106	150500	232012095	4040	4040	4040	4040	0
297	20241106	150400	232012095	4040	4040	4040	4040	0
298	20241106	150300	232012095	4040	4040	4040	4040	0
299	20241106	150200	232012095	4040	4040	4040	4040	0
300	20241106	150100	232012095	4040	4040	4040	4040	0
301	20241106	150000	232012095	4040	4040	4040	4040	0
302	20241106	145900	232012095	4040	4040	4040	4040	429
303	20241106	145800	230278935	4040	4040	4040	4040	1
304	20241106	145700	230274895	4040	4050	4050	4040	90
305	20241106	145600	229910990	4060	4055	4060	4055	22
306	20241106	145500	229821775	4055	4055	4055	4055	0
307	20241106	145400	229821775	4055	4055	4055	4055	0
308	20241106	145300	229821775	4055	4055	4055	4055	0
309	20241106	145200	229821775	4055	4060	4060	4055	1596
310	20241106	145100	223343045	4060	4060	4060	4060	0
311	20241106	145000	223343045	4060	4060	4060	4060	2000
312	20241106	144900	215223045	4070	4070	4070	4070	62
313	20241106	144800	214970705	4060	4060	4060	4060	2000
314	20241106	144700	206850705	4070	4070	4070	4070	1
315	20241106	144600	206846635	4060	4070	4070	4060	1480
316	20241106	144500	200834830	4090	4090	4090	4090	0
317	20241106	144400	200834830	4090	4090	4090	4090	147
318	20241106	144300	200233600	4090	4090	4090	4090	0
319	20241106	144200	200233600	4090	4090	4090	4090	0
320	20241106	144100	200233600	4090	4090	4090	4090	0
321	20241106	144000	200233600	4090	4090	4090	4090	0
322	20241106	143900	200233600	4090	4090	4090	4090	25
323	20241106	143800	200131350	4090	4075	4090	4075	22
324	20241106	143700	200041630	4070	4070	4070	4070	0
325	20241106	143600	200041630	4070	4070	4070	4070	0
326	20241106	143500	200041630	4070	4070	4070	4070	0
327	20241106	143400	200041630	4070	4070	4070	4070	0
328	20241106	143300	200041630	4070	4075	4075	4070	310
329	20241106	143200	198778430	4090	4090	4090	4090	0
330	20241106	143100	198778430	4090	4090	4090	4090	0
331	20241106	143000	198778430	4090	4090	4090	4090	0
332	20241106	142900	198778430	4090	4090	4090	4090	0
333	20241106	142800	198778430	4090	4075	4090	4075	158
334	20241106	142700	198134460	4075	4075	4075	4075	0
335	20241106	142600	198134460	4075	4075	4075	4075	0
336	20241106	142500	198134460	4075	4075	4075	4075	0
337	20241106	142400	198134460	4075	4075	4075	4075	0
338	20241106	142300	198134460	4075	4075	4075	4075	0
339	20241106	142200	198134460	4075	4075	4075	4075	0
340	20241106	142100	198134460	4075	4075	4075	4075	0
341	20241106	142000	198134460	4075	4070	4075	4070	750
342	20241106	141900	195081240	4060	4060	4060	4060	1
343	20241106	141800	195077180	4060	4060	4060	4060	0
344	20241106	141700	195077180	4060	4070	4070	4060	701
345	20241106	141600	192231110	4060	4060	4060	4060	0
346	20241106	141500	192231110	4060	4060	4060	4060	0
347	20241106	141400	192231110	4060	4060	4060	4060	0
348	20241106	141300	192231110	4060	4065	4065	4060	2948
349	20241106	141200	180262215	4065	4065	4065	4065	0
350	20241106	141100	180262215	4065	4065	4065	4065	0
351	20241106	141000	180262215	4065	4065	4065	4065	214
352	20241106	140900	179392305	4065	4065	4065	4065	1
353	20241106	140800	179388240	4060	4060	4060	4060	0
354	20241106	140700	179388240	4060	4060	4060	4060	0
355	20241106	140600	179388240	4060	4060	4060	4060	0
356	20241106	140500	179388240	4060	4060	4060	4060	0
357	20241106	140400	179388240	4060	4060	4060	4060	0
358	20241106	140300	179388240	4060	4060	4060	4060	8
359	20241106	140200	179355760	4060	4060	4060	4060	0
360	20241106	140100	179355760	4060	4060	4060	4060	0
361	20241106	140000	179355760	4060	4060	4060	4060	623
362	20241106	135900	176826380	4060	4060	4060	4060	3000
363	20241106	135800	164646380	4060	4060	4060	4060	0
364	20241106	135700	164646380	4060	4060	4060	4060	0
365	20241106	135600	164646380	4060	4060	4060	4060	0
366	20241106	135500	164646380	4060	4060	4060	4060	268
367	20241106	135400	163558300	4060	4060	4060	4060	0
368	20241106	135300	163558300	4060	4065	4065	4060	1978
369	20241106	135200	155527595	4070	4070	4070	4070	0
370	20241106	135100	155527595	4070	4070	4070	4070	0
371	20241106	135000	155527595	4070	4065	4070	4065	2
372	20241106	134900	155519460	4070	4070	4070	4070	25
373	20241106	134800	155417710	4070	4070	4070	4070	0
374	20241106	134700	155417710	4070	4070	4070	4070	0
375	20241106	134600	155417710	4070	4070	4070	4070	0
376	20241106	134500	155417710	4070	4070	4070	4070	0
377	20241106	134400	155417710	4070	4070	4070	4070	0
378	20241106	134300	155417710	4070	4070	4070	4070	0
379	20241106	134200	155417710	4070	4070	4070	4070	1
380	20241106	134100	155413640	4070	4070	4070	4070	68
381	20241106	134000	155136880	4070	4070	4070	4070	0
382	20241106	133900	155136880	4070	4070	4070	4070	0
383	20241106	133800	155136880	4070	4070	4070	4070	0
384	20241106	133700	155136880	4070	4070	4070	4070	0
385	20241106	133600	155136880	4070	4070	4070	4070	0
386	20241106	133500	155136880	4070	4070	4070	4070	0
387	20241106	133400	155136880	4070	4070	4070	4070	1
388	20241106	133300	155132810	4060	4060	4060	4060	0
389	20241106	133200	155132810	4060	4060	4060	4060	0
390	20241106	133100	155132810	4060	4060	4060	4060	3520
391	20241106	133000	140841610	4060	4060	4060	4060	0
392	20241106	132900	140841610	4060	4060	4060	4060	0
393	20241106	132800	140841610	4060	4060	4060	4060	0
394	20241106	132700	140841610	4060	4060	4060	4060	600
395	20241106	132600	138405610	4060	4060	4060	4060	0
396	20241106	132500	138405610	4060	4060	4060	4060	0
397	20241106	132400	138405610	4060	4060	4060	4060	0
398	20241106	132300	138405610	4060	4060	4060	4060	550
399	20241106	132200	136172610	4070	4070	4070	4070	0
400	20241106	132100	136172610	4070	4060	4070	4060	103
401	20241106	132000	135754420	4070	4070	4070	4070	0
402	20241106	131900	135754420	4070	4070	4070	4070	0
403	20241106	131800	135754420	4070	4070	4070	4070	2
404	20241106	131700	135746280	4060	4060	4060	4060	0
405	20241106	131600	135746280	4060	4060	4060	4060	0
406	20241106	131500	135746280	4060	4060	4060	4060	0
407	20241106	131400	135746280	4060	4060	4060	4060	0
408	20241106	131300	135746280	4060	4060	4060	4060	0
409	20241106	131200	135746280	4060	4060	4060	4060	227
410	20241106	131100	134824660	4060	4065	4065	4060	17149
411	20241106	131000	65199600	4065	4065	4065	4065	0
412	20241106	130900	65199600	4065	4065	4065	4065	5
413	20241106	130800	65179275	4070	4070	4070	4070	0
414	20241106	130700	65179275	4070	4070	4070	4070	0
415	20241106	130600	65179275	4070	4070	4070	4070	2
416	20241106	130500	65171135	4065	4065	4065	4065	2
417	20241106	130400	65163005	4065	4065	4065	4065	0
418	20241106	130300	65163005	4065	4065	4065	4065	0
419	20241106	130200	65163005	4065	4065	4065	4065	0
420	20241106	130100	65163005	4065	4065	4065	4065	0
421	20241106	130000	65163005	4065	4065	4065	4065	13
422	20241106	125900	65110160	4070	4070	4070	4070	0
423	20241106	125800	65110160	4070	4070	4070	4070	1
424	20241106	125700	65106090	4065	4065	4065	4065	5
425	20241106	125600	65085765	4070	4070	4070	4070	0
426	20241106	125500	65085765	4070	4065	4070	4065	6
427	20241106	125400	65061370	4075	4075	4075	4075	0
428	20241106	125300	65061370	4075	4075	4075	4075	0
429	20241106	125200	65061370	4075	4075	4075	4075	0
430	20241106	125100	65061370	4075	4075	4075	4075	0
431	20241106	125000	65061370	4075	4075	4075	4075	0
432	20241106	124900	65061370	4075	4075	4075	4075	0
433	20241106	124800	65061370	4075	4075	4075	4075	0
434	20241106	124700	65061370	4075	4075	4075	4075	0
435	20241106	124600	65061370	4075	4075	4075	4075	0
436	20241106	124500	65061370	4075	4075	4075	4075	0
437	20241106	124400	65061370	4075	4075	4075	4075	5
438	20241106	124300	65040995	4065	4065	4065	4065	0
439	20241106	124200	65040995	4065	4065	4065	4065	4
440	20241106	124100	65024735	4075	4075	4075	4075	0
441	20241106	124000	65024735	4075	4075	4075	4075	93
442	20241106	123900	64645760	4060	4060	4060	4060	500
443	20241106	123800	62615760	4060	4065	4065	4060	500
444	20241106	123700	60585610	4060	4060	4060	4060	0
445	20241106	123600	60585610	4060	4075	4075	4060	2000
446	20241106	123500	52454645	4070	4070	4070	4070	2
447	20241106	123400	52446505	4095	4095	4095	4095	0
448	20241106	123300	52446505	4095	4095	4095	4095	0
449	20241106	123200	52446505	4095	4095	4095	4095	0
450	20241106	123100	52446505	4095	4095	4095	4095	0
451	20241106	123000	52446505	4095	4095	4095	4095	0
452	20241106	122900	52446505	4095	4095	4095	4095	0
453	20241106	122800	52446505	4095	4095	4095	4095	1
454	20241106	122700	52442410	4065	4065	4065	4065	0
455	20241106	122600	52442410	4065	4065	4065	4065	0
456	20241106	122500	52442410	4065	4065	4065	4065	0
457	20241106	122400	52442410	4065	4100	4100	4065	275
458	20241106	122300	51316660	4100	4095	4100	4095	968
459	20241106	122200	47347865	4095	4095	4095	4095	10
460	20241106	122100	47306915	4095	4095	4095	4095	0
461	20241106	122000	47306915	4095	4095	4095	4095	0
462	20241106	121900	47306915	4095	4095	4095	4095	0
463	20241106	121800	47306915	4095	4095	4095	4095	0
464	20241106	121700	47306915	4095	4095	4095	4095	0
465	20241106	121600	47306915	4095	4095	4095	4095	0
466	20241106	121500	47306915	4095	4095	4095	4095	0
467	20241106	121400	47306915	4095	4095	4095	4095	0
468	20241106	121300	47306915	4095	4095	4095	4095	0
469	20241106	121200	47306915	4095	4095	4095	4095	9
470	20241106	121100	47270060	4100	4100	4100	4100	0
471	20241106	121000	47270060	4100	4100	4100	4100	0
472	20241106	120900	47270060	4100	4100	4100	4100	0
473	20241106	120800	47270060	4100	4095	4100	4095	1000
474	20241106	120700	43170140	4100	4075	4100	4060	2030
475	20241106	120600	34881875	4080	4080	4080	4080	0
476	20241106	120500	34881875	4080	4080	4080	4080	38
477	20241106	120400	34726835	4095	4095	4095	4095	0
478	20241106	120300	34726835	4095	4095	4095	4095	0
479	20241106	120200	34726835	4095	4095	4095	4095	0
480	20241106	120100	34726835	4095	4095	4095	4095	467
481	20241106	120000	32814470	4080	4080	4080	4080	0
482	20241106	115900	32814470	4080	4080	4080	4080	0
483	20241106	115800	32814470	4080	4080	4080	4080	0
484	20241106	115700	32814470	4080	4080	4080	4080	12
485	20241106	115600	32765510	4080	4080	4080	4080	0
486	20241106	115500	32765510	4080	4080	4080	4080	0
487	20241106	115400	32765510	4080	4080	4080	4080	0
488	20241106	115300	32765510	4080	4080	4080	4080	18
489	20241106	115200	32692070	4080	4080	4080	4080	8
490	20241106	115100	32659430	4080	4080	4080	4080	0
491	20241106	115000	32659430	4080	4080	4080	4080	0
492	20241106	114900	32659430	4080	4080	4080	4080	0
493	20241106	114800	32659430	4080	4080	4080	4080	148
494	20241106	114700	32055590	4090	4090	4090	4090	1
495	20241106	114600	32051500	4080	4080	4080	4080	1
496	20241106	114500	32047420	4090	4090	4090	4090	74
497	20241106	114400	31744760	4095	4095	4095	4095	0
498	20241106	114300	31744760	4095	4095	4095	4095	0
499	20241106	114200	31744760	4095	4095	4095	4095	0
500	20241106	114100	31744760	4095	4095	4095	4095	0
501	20241106	114000	31744760	4095	4095	4095	4095	0
502	20241106	113900	31744760	4095	4095	4095	4095	0
503	20241106	113800	31744760	4095	4095	4095	4095	0
504	20241106	113700	31744760	4095	4095	4095	4095	0
505	20241106	113600	31744760	4095	4095	4095	4095	0
506	20241106	113500	31744760	4095	4095	4095	4095	0
507	20241106	113400	31744760	4095	4095	4095	4095	0
508	20241106	113300	31744760	4095	4095	4095	4095	0
509	20241106	113200	31744760	4095	4080	4095	4080	2
510	20241106	113100	31736585	4075	4075	4075	4075	1
511	20241106	113000	31732510	4095	4095	4095	4095	0
512	20241106	112900	31732510	4095	4095	4095	4095	0
513	20241106	112800	31732510	4095	4095	4095	4095	0
514	20241106	112700	31732510	4095	4095	4095	4095	0
515	20241106	112600	31732510	4095	4095	4095	4095	20
516	20241106	112500	31650610	4095	4095	4095	4095	0
517	20241106	112400	31650610	4095	4090	4095	4090	50
518	20241106	112300	31445985	4095	4060	4095	4060	270
519	20241106	112200	30341870	4060	4060	4060	4060	30
520	20241106	112100	30220070	4060	4060	4060	4060	10
521	20241106	112000	30179470	4060	4060	4060	4060	0
522	20241106	111900	30179470	4060	4060	4060	4060	0
523	20241106	111800	30179470	4060	4060	4060	4060	0
524	20241106	111700	30179470	4060	4060	4060	4060	0
525	20241106	111600	30179470	4060	4060	4060	4060	0
526	20241106	111500	30179470	4060	4060	4060	4060	3
527	20241106	111400	30167290	4090	4090	4090	4090	0
528	20241106	111300	30167290	4090	4090	4090	4090	0
529	20241106	111200	30167290	4090	4090	4090	4090	0
530	20241106	111100	30167290	4090	4090	4090	4090	0
531	20241106	111000	30167290	4090	4090	4090	4090	0
532	20241106	110900	30167290	4090	4090	4090	4090	0
533	20241106	110800	30167290	4090	4090	4090	4090	0
534	20241106	110700	30167290	4090	4090	4090	4090	0
535	20241106	110600	30167290	4090	4090	4090	4090	0
536	20241106	110500	30167290	4090	4090	4090	4090	0
537	20241106	110400	30167290	4090	4090	4090	4090	0
538	20241106	110300	30167290	4090	4090	4090	4090	0
539	20241106	110200	30167290	4090	4090	4090	4090	0
540	20241106	110100	30167290	4090	4090	4090	4090	0
541	20241106	110000	30167290	4090	4090	4090	4090	0
542	20241106	105900	30167290	4090	4090	4090	4090	0
543	20241106	105800	30167290	4090	4090	4090	4090	0
544	20241106	105700	30167290	4090	4090	4090	4090	1
545	20241106	105600	30163200	4055	4055	4055	4055	321
546	20241106	105500	28861545	4060	4060	4060	4060	1
547	20241106	105400	28857485	4055	4055	4055	4055	0
548	20241106	105300	28857485	4055	4055	4055	4055	0
549	20241106	105200	28857485	4055	4055	4055	4055	0
550	20241106	105100	28857485	4055	4055	4055	4055	0
551	20241106	105000	28857485	4055	4055	4055	4055	0
552	20241106	104900	28857485	4055	4055	4055	4055	0
553	20241106	104800	28857485	4055	4055	4055	4055	0
554	20241106	104700	28857485	4055	4055	4055	4055	0
555	20241106	104600	28857485	4055	4060	4060	4055	4
556	20241106	104500	28841260	4090	4090	4090	4090	0
557	20241106	104400	28841260	4090	4090	4090	4090	0
558	20241106	104300	28841260	4090	4090	4090	4090	0
559	20241106	104200	28841260	4090	4090	4090	4090	0
560	20241106	104100	28841260	4090	4090	4090	4090	0
561	20241106	104000	28841260	4090	4090	4090	4090	0
562	20241106	103900	28841260	4090	4090	4090	4090	0
563	20241106	103800	28841260	4090	4090	4090	4090	0
564	20241106	103700	28841260	4090	4090	4090	4090	8
565	20241106	103600	28808540	4060	4060	4060	4060	0
566	20241106	103500	28808540	4060	4060	4060	4060	1
567	20241106	103400	28804480	4055	4060	4060	4055	167
568	20241106	103300	28127285	4090	4090	4090	4090	0
569	20241106	103200	28127285	4090	4090	4090	4090	1
570	20241106	103100	28123195	4060	4060	4060	4060	84
571	20241106	103000	27782155	4095	4095	4095	4095	0
572	20241106	102900	27782155	4095	4095	4095	4095	0
573	20241106	102800	27782155	4095	4095	4095	4095	0
574	20241106	102700	27782155	4095	4095	4095	4095	30
575	20241106	102600	27659305	4090	4090	4090	4090	0
576	20241106	102500	27659305	4090	4090	4090	4090	0
577	20241106	102400	27659305	4090	4090	4090	4090	0
578	20241106	102300	27659305	4090	4090	4090	4090	0
579	20241106	102200	27659305	4090	4090	4090	4090	0
580	20241106	102100	27659305	4090	4085	4090	4085	34
581	20241106	102000	27520295	4100	4100	4100	4100	0
582	20241106	101900	27520295	4100	4100	4100	4100	0
583	20241106	101800	27520295	4100	4100	4100	4100	0
584	20241106	101700	27520295	4100	4100	4100	4100	0
585	20241106	101600	27520295	4100	4100	4100	4100	0
586	20241106	101500	27520295	4100	4100	4100	4100	0
587	20241106	101400	27520295	4100	4100	4100	4100	0
588	20241106	101300	27520295	4100	4100	4100	4100	0
589	20241106	101200	27520295	4100	4100	4100	4100	0
590	20241106	101100	27520295	4100	4055	4100	4055	500
591	20241106	101000	25479090	4070	4070	4070	4070	301
592	20241106	100900	24254020	4040	4040	4040	4040	0
593	20241106	100800	24254020	4040	4040	4040	4040	0
594	20241106	100700	24254020	4040	4040	4040	4040	1
595	20241106	100600	24249980	4070	4070	4070	4070	0
596	20241106	100500	24249980	4070	4070	4070	4070	0
597	20241106	100400	24249980	4070	4070	4070	4070	0
598	20241106	100300	24249980	4070	4035	4070	4035	418
599	20241106	100200	22563315	4035	4035	4035	4035	10
600	20241106	100100	22522965	4035	4040	4040	4035	73
601	20241106	100000	22228115	4040	4040	4040	4040	0
602	20241106	095900	22228115	4040	4040	4040	4040	0
603	20241106	095800	22228115	4040	4040	4040	4040	0
604	20241106	095700	22228115	4040	4040	4040	4040	0
605	20241106	095600	22228115	4040	4040	4040	4040	136
606	20241106	095500	21678675	4065	4065	4065	4065	0
607	20241106	095400	21678675	4065	4065	4065	4065	1
608	20241106	095300	21674610	4045	4045	4045	4045	0
609	20241106	095200	21674610	4045	4045	4045	4045	0
610	20241106	095100	21674610	4045	4045	4045	4045	247
611	20241106	095000	20675495	4060	4060	4060	4060	0
612	20241106	094900	20675495	4060	4060	4060	4060	70
613	20241106	094800	20391295	4045	4045	4045	4045	70
614	20241106	094700	20108145	4065	4065	4065	4065	1
615	20241106	094600	20104080	4040	4050	4050	4040	50
616	20241106	094500	19901730	4070	4070	4070	4070	0
617	20241106	094400	19901730	4070	4070	4070	4070	0
618	20241106	094300	19901730	4070	4070	4070	4070	0
619	20241106	094200	19901730	4070	4070	4070	4070	0
620	20241106	094100	19901730	4070	4070	4070	4070	270
621	20241106	094000	18802830	4070	4070	4070	4070	63
622	20241106	093900	18546420	4075	4080	4080	4075	336
623	20241106	093800	17175750	4080	4080	4080	4080	0
624	20241106	093700	17175750	4080	4080	4080	4080	0
625	20241106	093600	17175750	4080	4080	4080	4080	0
626	20241106	093500	17175750	4080	4080	4080	4080	0
627	20241106	093400	17175750	4080	4080	4080	4080	0
628	20241106	093300	17175750	4080	4080	4080	4080	1
629	20241106	093200	17171670	4080	4080	4080	4080	0
630	20241106	093100	17171670	4080	4080	4080	4080	0
631	20241106	093000	17171670	4080	4080	4080	4080	0
632	20241106	092900	17171670	4080	4080	4080	4080	0
633	20241106	092800	17171670	4080	4080	4080	4080	0
634	20241106	092700	17171670	4080	4080	4080	4080	0
635	20241106	092600	17171670	4080	4080	4080	4080	1
636	20241106	092500	17167590	4080	4080	4080	4080	0
637	20241106	092400	17167590	4080	4080	4080	4080	100
638	20241106	092300	16759590	4080	4080	4080	4080	0
639	20241106	092200	16759590	4080	4080	4080	4080	24
640	20241106	092100	16661670	4080	4080	4080	4080	0
641	20241106	092000	16661670	4080	4080	4080	4080	0
642	20241106	091900	16661670	4080	4080	4080	4080	1
643	20241106	091800	16657590	4075	4075	4075	4075	0
644	20241106	091700	16657590	4075	4075	4075	4075	0
645	20241106	091600	16657590	4075	4070	4075	4070	671
646	20241106	091500	13926610	4050	4065	4065	4050	72
647	20241106	091400	13634290	4065	4065	4065	4065	43
648	20241106	091300	13459495	4065	4065	4065	4065	59
649	20241106	091200	13219660	4065	4065	4065	4065	0
650	20241106	091100	13219660	4065	4065	4065	4065	0
651	20241106	091000	13219660	4065	4065	4065	4065	0
652	20241106	090900	13219660	4065	4065	4065	4065	150
653	20241106	090800	12609910	4065	4065	4065	4065	1
654	20241106	090700	12605845	4055	4055	4055	4055	0
655	20241106	090600	12605845	4055	4065	4065	4055	11
656	20241106	090500	12561205	4060	4060	4060	4060	276
657	20241106	090400	11440645	4060	4060	4060	4060	0
658	20241106	090300	11440645	4060	4015	4060	4015	21
659	20241106	090200	11355540	3985	3985	3985	3985	0
660	20241106	090100	11355540	3985	4060	4060	3950	2802
661	20241106	090000	175755	4060	4090	4090	4060	43