KissMeData/246720/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	204800	33829005	4375	4375	4375	4375	472
3	20241108	204700	33829005	4375	4375	4375	4375	0
4	20241108	204600	33829005	4375	4375	4375	4375	0
5	20241108	204500	33829005	4375	4375	4375	4375	0
6	20241108	204400	33829005	4375	4375	4375	4375	0
7	20241108	204300	33829005	4375	4375	4375	4375	0
8	20241108	204200	33829005	4375	4375	4375	4375	0
9	20241108	204100	33829005	4375	4375	4375	4375	0
10	20241108	204000	33829005	4375	4375	4375	4375	0
11	20241108	203900	33829005	4375	4375	4375	4375	0
12	20241108	203800	33829005	4375	4375	4375	4375	0
13	20241108	203700	33829005	4375	4375	4375	4375	0
14	20241108	203600	33829005	4375	4375	4375	4375	0
15	20241108	203500	33829005	4375	4375	4375	4375	0
16	20241108	203400	33829005	4375	4375	4375	4375	0
17	20241108	203300	33829005	4375	4375	4375	4375	0
18	20241108	203200	33829005	4375	4375	4375	4375	0
19	20241108	203100	33829005	4375	4375	4375	4375	0
20	20241108	203000	33829005	4375	4375	4375	4375	0
21	20241108	202900	33829005	4375	4375	4375	4375	0
22	20241108	202800	33829005	4375	4375	4375	4375	0
23	20241108	202700	33829005	4375	4375	4375	4375	0
24	20241108	202600	33829005	4375	4375	4375	4375	0
25	20241108	202500	33829005	4375	4375	4375	4375	0
26	20241108	202400	33829005	4375	4375	4375	4375	0
27	20241108	202300	33829005	4375	4375	4375	4375	0
28	20241108	202200	33829005	4375	4375	4375	4375	0
29	20241108	202100	33829005	4375	4375	4375	4375	0
30	20241108	202000	33829005	4375	4375	4375	4375	0
31	20241108	201900	33829005	4375	4375	4375	4375	0
32	20241108	201800	33829005	4375	4375	4375	4375	472
33	20241108	201700	33829005	4375	4375	4375	4375	0
34	20241108	201600	33829005	4375	4375	4375	4375	0
35	20241108	201500	33829005	4375	4375	4375	4375	0
36	20241108	201400	33829005	4375	4375	4375	4375	0
37	20241108	201300	33829005	4375	4375	4375	4375	0
38	20241108	201200	33829005	4375	4375	4375	4375	0
39	20241108	201100	33829005	4375	4375	4375	4375	0
40	20241108	201000	33829005	4375	4375	4375	4375	0
41	20241108	200900	33829005	4375	4375	4375	4375	0
42	20241108	200800	33829005	4375	4375	4375	4375	0
43	20241108	200700	33829005	4375	4375	4375	4375	0
44	20241108	200600	33829005	4375	4375	4375	4375	0
45	20241108	200500	33829005	4375	4375	4375	4375	0
46	20241108	200400	33829005	4375	4375	4375	4375	0
47	20241108	200300	33829005	4375	4375	4375	4375	0
48	20241108	200200	33829005	4375	4375	4375	4375	0
49	20241108	200100	33829005	4375	4375	4375	4375	0
50	20241108	200000	33829005	4375	4375	4375	4375	0
51	20241108	195900	33829005	4375	4375	4375	4375	0
52	20241108	195800	33829005	4375	4375	4375	4375	0
53	20241108	195700	33829005	4375	4375	4375	4375	0
54	20241108	195600	33829005	4375	4375	4375	4375	0
55	20241108	195500	33829005	4375	4375	4375	4375	0
56	20241108	195400	33829005	4375	4375	4375	4375	0
57	20241108	195300	33829005	4375	4375	4375	4375	0
58	20241108	195200	33829005	4375	4375	4375	4375	0
59	20241108	195100	33829005	4375	4375	4375	4375	0
60	20241108	195000	33829005	4375	4375	4375	4375	0
61	20241108	194900	33829005	4375	4375	4375	4375	0
62	20241108	194800	33829005	4375	4375	4375	4375	472
63	20241108	194700	33829005	4375	4375	4375	4375	0
64	20241108	194600	33829005	4375	4375	4375	4375	0
65	20241108	194500	33829005	4375	4375	4375	4375	0
66	20241108	194400	33829005	4375	4375	4375	4375	0
67	20241108	194300	33829005	4375	4375	4375	4375	0
68	20241108	194200	33829005	4375	4375	4375	4375	0
69	20241108	194100	33829005	4375	4375	4375	4375	0
70	20241108	194000	33829005	4375	4375	4375	4375	0
71	20241108	193900	33829005	4375	4375	4375	4375	0
72	20241108	193800	33829005	4375	4375	4375	4375	0
73	20241108	193700	33829005	4375	4375	4375	4375	0
74	20241108	193600	33829005	4375	4375	4375	4375	0
75	20241108	193500	33829005	4375	4375	4375	4375	0
76	20241108	193400	33829005	4375	4375	4375	4375	0
77	20241108	193300	33829005	4375	4375	4375	4375	0
78	20241108	193200	33829005	4375	4375	4375	4375	0
79	20241108	193100	33829005	4375	4375	4375	4375	0
80	20241108	193000	33829005	4375	4375	4375	4375	0
81	20241108	192900	33829005	4375	4375	4375	4375	0
82	20241108	192800	33829005	4375	4375	4375	4375	0
83	20241108	192700	33829005	4375	4375	4375	4375	0
84	20241108	192600	33829005	4375	4375	4375	4375	0
85	20241108	192500	33829005	4375	4375	4375	4375	0
86	20241108	192400	33829005	4375	4375	4375	4375	0
87	20241108	192300	33829005	4375	4375	4375	4375	0
88	20241108	192200	33829005	4375	4375	4375	4375	0
89	20241108	192100	33829005	4375	4375	4375	4375	0
90	20241108	192000	33829005	4375	4375	4375	4375	0
91	20241108	191900	33829005	4375	4375	4375	4375	0
92	20241108	191800	33829005	4375	4375	4375	4375	472
93	20241108	191700	33829005	4375	4375	4375	4375	0
94	20241108	191600	33829005	4375	4375	4375	4375	0
95	20241108	191500	33829005	4375	4375	4375	4375	0
96	20241108	191400	33829005	4375	4375	4375	4375	0
97	20241108	191300	33829005	4375	4375	4375	4375	0
98	20241108	191200	33829005	4375	4375	4375	4375	0
99	20241108	191100	33829005	4375	4375	4375	4375	0
100	20241108	191000	33829005	4375	4375	4375	4375	0
101	20241108	190900	33829005	4375	4375	4375	4375	0
102	20241108	190800	33829005	4375	4375	4375	4375	0
103	20241108	190700	33829005	4375	4375	4375	4375	0
104	20241108	190600	33829005	4375	4375	4375	4375	0
105	20241108	190500	33829005	4375	4375	4375	4375	0
106	20241108	190400	33829005	4375	4375	4375	4375	0
107	20241108	190300	33829005	4375	4375	4375	4375	0
108	20241108	190200	33829005	4375	4375	4375	4375	0
109	20241108	190100	33829005	4375	4375	4375	4375	0
110	20241108	190000	33829005	4375	4375	4375	4375	0
111	20241108	185900	33829005	4375	4375	4375	4375	0
112	20241108	185800	33829005	4375	4375	4375	4375	0
113	20241108	185700	33829005	4375	4375	4375	4375	0
114	20241108	185600	33829005	4375	4375	4375	4375	0
115	20241108	185500	33829005	4375	4375	4375	4375	0
116	20241108	185400	33829005	4375	4375	4375	4375	0
117	20241108	185300	33829005	4375	4375	4375	4375	0
118	20241108	185200	33829005	4375	4375	4375	4375	0
119	20241108	185100	33829005	4375	4375	4375	4375	0
120	20241108	185000	33829005	4375	4375	4375	4375	0
121	20241108	184900	33829005	4375	4375	4375	4375	0
122	20241108	184800	33829005	4375	4375	4375	4375	472
123	20241108	184700	33829005	4375	4375	4375	4375	0
124	20241108	184600	33829005	4375	4375	4375	4375	0
125	20241108	184500	33829005	4375	4375	4375	4375	0
126	20241108	184400	33829005	4375	4375	4375	4375	0
127	20241108	184300	33829005	4375	4375	4375	4375	0
128	20241108	184200	33829005	4375	4375	4375	4375	0
129	20241108	184100	33829005	4375	4375	4375	4375	0
130	20241108	184000	33829005	4375	4375	4375	4375	0
131	20241108	183900	33829005	4375	4375	4375	4375	0
132	20241108	183800	33829005	4375	4375	4375	4375	0
133	20241108	183700	33829005	4375	4375	4375	4375	0
134	20241108	183600	33829005	4375	4375	4375	4375	0
135	20241108	183500	33829005	4375	4375	4375	4375	0
136	20241108	183400	33829005	4375	4375	4375	4375	0
137	20241108	183300	33829005	4375	4375	4375	4375	0
138	20241108	183200	33829005	4375	4375	4375	4375	0
139	20241108	183100	33829005	4375	4375	4375	4375	0
140	20241108	183000	33829005	4375	4375	4375	4375	0
141	20241108	182900	33829005	4375	4375	4375	4375	0
142	20241108	182800	33829005	4375	4375	4375	4375	0
143	20241108	182700	33829005	4375	4375	4375	4375	0
144	20241108	182600	33829005	4375	4375	4375	4375	0
145	20241108	182500	33829005	4375	4375	4375	4375	0
146	20241108	182400	33829005	4375	4375	4375	4375	0
147	20241108	182300	33829005	4375	4375	4375	4375	0
148	20241108	182200	33829005	4375	4375	4375	4375	0
149	20241108	182100	33829005	4375	4375	4375	4375	0
150	20241108	182000	33829005	4375	4375	4375	4375	0
151	20241108	181900	33829005	4375	4375	4375	4375	0
152	20241108	181800	33829005	4375	4375	4375	4375	472
153	20241108	181700	33829005	4375	4375	4375	4375	0
154	20241108	181600	33829005	4375	4375	4375	4375	0
155	20241108	181500	33829005	4375	4375	4375	4375	0
156	20241108	181400	33829005	4375	4375	4375	4375	0
157	20241108	181300	33829005	4375	4375	4375	4375	0
158	20241108	181200	33829005	4375	4375	4375	4375	0
159	20241108	181100	33829005	4375	4375	4375	4375	0
160	20241108	181000	33829005	4375	4375	4375	4375	0
161	20241108	180900	33829005	4375	4375	4375	4375	0
162	20241108	180800	33829005	4375	4375	4375	4375	0
163	20241108	180700	33829005	4375	4375	4375	4375	0
164	20241108	180600	33829005	4375	4375	4375	4375	0
165	20241108	180500	33829005	4375	4375	4375	4375	0
166	20241108	180400	33829005	4375	4375	4375	4375	0
167	20241108	180300	33829005	4375	4375	4375	4375	0
168	20241108	180200	33829005	4375	4375	4375	4375	0
169	20241108	180100	33829005	4375	4375	4375	4375	0
170	20241108	180000	33829005	4375	4375	4375	4375	0
171	20241108	175900	33829005	4375	4375	4375	4375	0
172	20241108	175800	33829005	4375	4375	4375	4375	0
173	20241108	175700	33829005	4375	4375	4375	4375	0
174	20241108	175600	33829005	4375	4375	4375	4375	0
175	20241108	175500	33829005	4375	4375	4375	4375	0
176	20241108	175400	33829005	4375	4375	4375	4375	0
177	20241108	175300	33829005	4375	4375	4375	4375	0
178	20241108	175200	33829005	4375	4375	4375	4375	0
179	20241108	175100	33829005	4375	4375	4375	4375	0
180	20241108	175000	33829005	4375	4375	4375	4375	0
181	20241108	174900	33829005	4375	4375	4375	4375	0
182	20241108	174800	33829005	4375	4375	4375	4375	472
183	20241108	174700	33829005	4375	4375	4375	4375	0
184	20241108	174600	33829005	4375	4375	4375	4375	0
185	20241108	174500	33829005	4375	4375	4375	4375	0
186	20241108	174400	33829005	4375	4375	4375	4375	0
187	20241108	174300	33829005	4375	4375	4375	4375	0
188	20241108	174200	33829005	4375	4375	4375	4375	0
189	20241108	174100	33829005	4375	4375	4375	4375	0
190	20241108	174000	33829005	4375	4375	4375	4375	0
191	20241108	173900	33829005	4375	4375	4375	4375	0
192	20241108	173800	33829005	4375	4375	4375	4375	0
193	20241108	173700	33829005	4375	4375	4375	4375	0
194	20241108	173600	33829005	4375	4375	4375	4375	0
195	20241108	173500	33829005	4375	4375	4375	4375	0
196	20241108	173400	33829005	4375	4375	4375	4375	0
197	20241108	173300	33829005	4375	4375	4375	4375	0
198	20241108	173200	33829005	4375	4375	4375	4375	0
199	20241108	173100	33829005	4375	4375	4375	4375	0
200	20241108	173000	33829005	4375	4375	4375	4375	0
201	20241108	172900	33829005	4375	4375	4375	4375	0
202	20241108	172800	33829005	4375	4375	4375	4375	0
203	20241108	172700	33829005	4375	4375	4375	4375	0
204	20241108	172600	33829005	4375	4375	4375	4375	0
205	20241108	172500	33829005	4375	4375	4375	4375	0
206	20241108	172400	33829005	4375	4375	4375	4375	0
207	20241108	172300	33829005	4375	4375	4375	4375	0
208	20241108	172200	33829005	4375	4375	4375	4375	0
209	20241108	172100	33829005	4375	4375	4375	4375	0
210	20241108	172000	33829005	4375	4375	4375	4375	0
211	20241108	171900	33829005	4375	4375	4375	4375	0
212	20241108	171800	33829005	4375	4375	4375	4375	472
213	20241108	171700	33829005	4375	4375	4375	4375	0
214	20241108	171600	33829005	4375	4375	4375	4375	0
215	20241108	171500	33829005	4375	4375	4375	4375	0
216	20241108	171400	33829005	4375	4375	4375	4375	0
217	20241108	171300	33829005	4375	4375	4375	4375	0
218	20241108	171200	33829005	4375	4375	4375	4375	0
219	20241108	171100	33829005	4375	4375	4375	4375	0
220	20241108	171000	33829005	4375	4375	4375	4375	0
221	20241108	170900	33829005	4375	4375	4375	4375	0
222	20241108	170800	33829005	4375	4375	4375	4375	0
223	20241108	170700	33829005	4375	4375	4375	4375	0
224	20241108	170600	33829005	4375	4375	4375	4375	0
225	20241108	170500	33829005	4375	4375	4375	4375	0
226	20241108	170400	33829005	4375	4375	4375	4375	0
227	20241108	170300	33829005	4375	4375	4375	4375	0
228	20241108	170200	33829005	4375	4375	4375	4375	0
229	20241108	170100	33829005	4375	4375	4375	4375	0
230	20241108	170000	33829005	4375	4375	4375	4375	0
231	20241108	165900	33829005	4375	4375	4375	4375	0
232	20241108	165800	33829005	4375	4375	4375	4375	0
233	20241108	165700	33829005	4375	4375	4375	4375	0
234	20241108	165600	33829005	4375	4375	4375	4375	0
235	20241108	165500	33829005	4375	4375	4375	4375	0
236	20241108	165400	33829005	4375	4375	4375	4375	0
237	20241108	165300	33829005	4375	4375	4375	4375	0
238	20241108	165200	33829005	4375	4375	4375	4375	0
239	20241108	165100	33829005	4375	4375	4375	4375	0
240	20241108	165000	33829005	4375	4375	4375	4375	0
241	20241108	164900	33829005	4375	4375	4375	4375	0
242	20241108	164800	33829005	4375	4375	4375	4375	472
243	20241108	164700	33829005	4375	4375	4375	4375	0
244	20241108	164600	33829005	4375	4375	4375	4375	0
245	20241108	164500	33829005	4375	4375	4375	4375	0
246	20241108	164400	33829005	4375	4375	4375	4375	0
247	20241108	164300	33829005	4375	4375	4375	4375	0
248	20241108	164200	33829005	4375	4375	4375	4375	0
249	20241108	164100	33829005	4375	4375	4375	4375	0
250	20241108	164000	33829005	4375	4375	4375	4375	0
251	20241108	163900	33829005	4375	4375	4375	4375	0
252	20241108	163800	33829005	4375	4375	4375	4375	0
253	20241108	163700	33829005	4375	4375	4375	4375	0
254	20241108	163600	33829005	4375	4375	4375	4375	0
255	20241108	163500	33829005	4375	4375	4375	4375	0
256	20241108	163400	33829005	4375	4375	4375	4375	0
257	20241108	163300	33829005	4375	4375	4375	4375	0
258	20241108	163200	33829005	4375	4375	4375	4375	0
259	20241108	163100	33829005	4375	4375	4375	4375	0
260	20241108	163000	33829005	4375	4375	4375	4375	0
261	20241108	162900	33829005	4375	4375	4375	4375	0
262	20241108	162800	33829005	4375	4375	4375	4375	0
263	20241108	162700	33829005	4375	4375	4375	4375	0
264	20241108	162600	33829005	4375	4375	4375	4375	0
265	20241108	162500	33829005	4375	4375	4375	4375	0
266	20241108	162400	33829005	4375	4375	4375	4375	0
267	20241108	162300	33829005	4375	4375	4375	4375	0
268	20241108	162200	33829005	4375	4375	4375	4375	0
269	20241108	162100	33829005	4375	4375	4375	4375	0
270	20241108	162000	33829005	4375	4375	4375	4375	0
271	20241108	161900	33829005	4375	4375	4375	4375	0
272	20241108	161800	33829005	4375	4375	4375	4375	472
273	20241108	161700	33829005	4375	4375	4375	4375	0
274	20241108	161600	33829005	4375	4375	4375	4375	0
275	20241108	161500	33829005	4375	4375	4375	4375	0
276	20241108	161400	33829005	4375	4375	4375	4375	0
277	20241108	161300	33829005	4375	4375	4375	4375	0
278	20241108	161200	33829005	4375	4375	4375	4375	0
279	20241108	161100	33829005	4375	4375	4375	4375	0
280	20241108	161000	33829005	4375	4375	4375	4375	0
281	20241108	160900	33829005	4375	4375	4375	4375	0
282	20241108	160800	33829005	4375	4375	4375	4375	0
283	20241108	160700	33829005	4375	4375	4375	4375	0
284	20241108	160600	33829005	4375	4375	4375	4375	0
285	20241108	160500	33829005	4375	4375	4375	4375	0
286	20241108	160400	33829005	4375	4375	4375	4375	0
287	20241108	160300	33829005	4375	4375	4375	4375	0
288	20241108	160200	33829005	4375	4375	4375	4375	0
289	20241108	160100	33829005	4375	4375	4375	4375	0
290	20241108	160000	33829005	4375	4375	4375	4375	0
291	20241108	155900	33829005	4375	4375	4375	4375	0
292	20241108	155800	33829005	4375	4375	4375	4375	0
293	20241108	155700	33829005	4375	4375	4375	4375	0
294	20241108	155600	33829005	4375	4375	4375	4375	0
295	20241108	155500	33829005	4375	4375	4375	4375	0
296	20241108	155400	33829005	4375	4375	4375	4375	0
297	20241108	155300	33829005	4375	4375	4375	4375	0
298	20241108	155200	33829005	4375	4375	4375	4375	0
299	20241108	155100	33829005	4375	4375	4375	4375	0
300	20241108	155000	33829005	4375	4375	4375	4375	0
301	20241108	154900	33829005	4375	4375	4375	4375	0
302	20241108	154800	33829005	4375	4375	4375	4375	472
303	20241108	154700	33829005	4375	4375	4375	4375	0
304	20241108	154600	33829005	4375	4375	4375	4375	0
305	20241108	154500	33829005	4375	4375	4375	4375	0
306	20241108	154400	33829005	4375	4375	4375	4375	0
307	20241108	154300	33829005	4375	4375	4375	4375	0
308	20241108	154200	33829005	4375	4375	4375	4375	0
309	20241108	154100	33829005	4375	4375	4375	4375	0
310	20241108	154000	33829005	4375	4375	4375	4375	0
311	20241108	153900	33829005	4375	4375	4375	4375	0
312	20241108	153800	33829005	4375	4375	4375	4375	0
313	20241108	153700	33829005	4375	4375	4375	4375	0
314	20241108	153600	33829005	4375	4375	4375	4375	0
315	20241108	153500	33829005	4375	4375	4375	4375	0
316	20241108	153400	33829005	4375	4375	4375	4375	0
317	20241108	153300	33829005	4375	4375	4375	4375	0
318	20241108	153200	33829005	4375	4375	4375	4375	0
319	20241108	153100	33829005	4375	4375	4375	4375	0
320	20241108	153000	33829005	4375	4375	4375	4375	472
321	20241108	152900	31764005	4375	4375	4375	4375	0
322	20241108	152800	31764005	4375	4375	4375	4375	0
323	20241108	152700	31764005	4375	4375	4375	4375	0
324	20241108	152600	31764005	4375	4375	4375	4375	0
325	20241108	152500	31764005	4375	4375	4375	4375	0
326	20241108	152400	31764005	4375	4375	4375	4375	0
327	20241108	152300	31764005	4375	4375	4375	4375	0
328	20241108	152200	31764005	4375	4375	4375	4375	0
329	20241108	152100	31764005	4375	4375	4375	4375	0
330	20241108	152000	31764005	4375	4375	4375	4375	0
331	20241108	151900	31764005	4375	4370	4375	4370	2
332	20241108	151800	31755260	4370	4370	4370	4370	0
333	20241108	151700	31755260	4370	4370	4370	4370	0
334	20241108	151600	31755260	4370	4365	4370	4365	2
335	20241108	151500	31746525	4365	4345	4365	4345	10
336	20241108	151400	31702995	4340	4340	4340	4340	0
337	20241108	151300	31702995	4340	4340	4340	4340	0
338	20241108	151200	31702995	4340	4340	4340	4340	0
339	20241108	151100	31702995	4340	4350	4350	4340	5
340	20241108	151000	31681280	4355	4365	4365	4355	3
341	20241108	150900	31668200	4375	4375	4375	4375	0
342	20241108	150800	31668200	4375	4375	4375	4375	0
343	20241108	150700	31668200	4375	4375	4375	4375	0
344	20241108	150600	31668200	4375	4375	4375	4375	0
345	20241108	150500	31668200	4375	4375	4375	4375	0
346	20241108	150400	31668200	4375	4375	4375	4375	0
347	20241108	150300	31668200	4375	4375	4375	4375	0
348	20241108	150200	31668200	4375	4375	4375	4375	0
349	20241108	150100	31668200	4375	4370	4375	4370	2
350	20241108	150000	31659455	4370	4370	4370	4370	12
351	20241108	145900	31607015	4370	4370	4370	4370	1
352	20241108	145800	31602645	4370	4370	4370	4370	9
353	20241108	145700	31563315	4370	4370	4370	4370	1
354	20241108	145600	31558945	4370	4370	4370	4370	0
355	20241108	145500	31558945	4370	4370	4370	4370	1
356	20241108	145400	31554575	4365	4365	4365	4365	0
357	20241108	145300	31554575	4365	4365	4365	4365	0
358	20241108	145200	31554575	4365	4350	4365	4350	82
359	20241108	145100	31197205	4350	4335	4350	4335	94
360	20241108	145000	30789335	4300	4300	4300	4300	0
361	20241108	144900	30789335	4300	4305	4335	4300	606
362	20241108	144800	28175485	4335	4335	4335	4335	0
363	20241108	144700	28175485	4335	4335	4335	4335	0
364	20241108	144600	28175485	4335	4335	4335	4335	0
365	20241108	144500	28175485	4335	4335	4335	4335	0
366	20241108	144400	28175485	4335	4335	4335	4335	0
367	20241108	144300	28175485	4335	4335	4335	4335	0
368	20241108	144200	28175485	4335	4335	4335	4335	0
369	20241108	144100	28175485	4335	4335	4335	4335	0
370	20241108	144000	28175485	4335	4335	4335	4335	0
371	20241108	143900	28175485	4335	4335	4335	4335	0
372	20241108	143800	28175485	4335	4335	4335	4335	0
373	20241108	143700	28175485	4335	4335	4335	4335	0
374	20241108	143600	28175485	4335	4335	4335	4335	0
375	20241108	143500	28175485	4335	4335	4335	4335	0
376	20241108	143400	28175485	4335	4335	4335	4335	0
377	20241108	143300	28175485	4335	4335	4335	4335	0
378	20241108	143200	28175485	4335	4335	4335	4335	0
379	20241108	143100	28175485	4335	4335	4335	4335	60
380	20241108	143000	27915385	4330	4330	4330	4330	51
381	20241108	142900	27694555	4330	4330	4330	4330	0
382	20241108	142800	27694555	4330	4330	4330	4330	0
383	20241108	142700	27694555	4330	4330	4330	4330	0
384	20241108	142600	27694555	4330	4330	4330	4330	0
385	20241108	142500	27694555	4330	4330	4330	4330	0
386	20241108	142400	27694555	4330	4330	4330	4330	0
387	20241108	142300	27694555	4330	4330	4330	4330	0
388	20241108	142200	27694555	4330	4330	4330	4330	0
389	20241108	142100	27694555	4330	4330	4330	4330	0
390	20241108	142000	27694555	4330	4330	4330	4330	0
391	20241108	141900	27694555	4330	4330	4330	4330	0
392	20241108	141800	27694555	4330	4330	4330	4330	0
393	20241108	141700	27694555	4330	4330	4330	4330	0
394	20241108	141600	27694555	4330	4330	4330	4330	0
395	20241108	141500	27694555	4330	4330	4330	4330	0
396	20241108	141400	27694555	4330	4330	4330	4330	0
397	20241108	141300	27694555	4330	4330	4330	4330	0
398	20241108	141200	27694555	4330	4330	4330	4330	0
399	20241108	141100	27694555	4330	4330	4330	4330	0
400	20241108	141000	27694555	4330	4330	4330	4330	0
401	20241108	140900	27694555	4330	4330	4330	4330	0
402	20241108	140800	27694555	4330	4330	4330	4330	0
403	20241108	140700	27694555	4330	4330	4330	4330	0
404	20241108	140600	27694555	4330	4330	4330	4330	0
405	20241108	140500	27694555	4330	4330	4330	4330	0
406	20241108	140400	27694555	4330	4330	4330	4330	0
407	20241108	140300	27694555	4330	4330	4330	4330	0
408	20241108	140200	27694555	4330	4330	4330	4330	0
409	20241108	140100	27694555	4330	4330	4330	4330	0
410	20241108	140000	27694555	4330	4330	4330	4330	0
411	20241108	135900	27694555	4330	4330	4330	4330	0
412	20241108	135800	27694555	4330	4330	4330	4330	0
413	20241108	135700	27694555	4330	4330	4330	4330	0
414	20241108	135600	27694555	4330	4330	4330	4330	0
415	20241108	135500	27694555	4330	4330	4330	4330	0
416	20241108	135400	27694555	4330	4330	4330	4330	0
417	20241108	135300	27694555	4330	4330	4330	4330	0
418	20241108	135200	27694555	4330	4330	4330	4330	1
419	20241108	135100	27690225	4315	4315	4315	4315	27
420	20241108	135000	27573720	4325	4325	4325	4325	0
421	20241108	134900	27573720	4325	4325	4325	4325	0
422	20241108	134800	27573720	4325	4325	4325	4325	0
423	20241108	134700	27573720	4325	4325	4325	4325	0
424	20241108	134600	27573720	4325	4325	4325	4325	273
425	20241108	134500	26392995	4325	4325	4325	4325	0
426	20241108	134400	26392995	4325	4325	4325	4325	0
427	20241108	134300	26392995	4325	4325	4325	4325	0
428	20241108	134200	26392995	4325	4325	4325	4325	0
429	20241108	134100	26392995	4325	4325	4325	4325	0
430	20241108	134000	26392995	4325	4325	4325	4325	69
431	20241108	133900	26094570	4325	4325	4325	4325	0
432	20241108	133800	26094570	4325	4325	4325	4325	0
433	20241108	133700	26094570	4325	4325	4325	4325	0
434	20241108	133600	26094570	4325	4325	4325	4325	0
435	20241108	133500	26094570	4325	4325	4325	4325	0
436	20241108	133400	26094570	4325	4325	4325	4325	1
437	20241108	133300	26090245	4320	4320	4325	4320	5
438	20241108	133200	26068640	4315	4315	4315	4315	0
439	20241108	133100	26068640	4315	4315	4315	4315	0
440	20241108	133000	26068640	4315	4315	4315	4315	0
441	20241108	132900	26068640	4315	4315	4315	4315	0
442	20241108	132800	26068640	4315	4315	4315	4315	0
443	20241108	132700	26068640	4315	4315	4315	4315	0
444	20241108	132600	26068640	4315	4315	4315	4315	0
445	20241108	132500	26068640	4315	4315	4315	4315	7
446	20241108	132400	26038435	4320	4320	4320	4320	0
447	20241108	132300	26038435	4320	4320	4320	4320	0
448	20241108	132200	26038435	4320	4320	4320	4320	0
449	20241108	132100	26038435	4320	4320	4320	4320	0
450	20241108	132000	26038435	4320	4320	4320	4320	0
451	20241108	131900	26038435	4320	4320	4320	4320	0
452	20241108	131800	26038435	4320	4320	4320	4320	0
453	20241108	131700	26038435	4320	4320	4320	4320	0
454	20241108	131600	26038435	4320	4320	4320	4320	0
455	20241108	131500	26038435	4320	4320	4320	4320	0
456	20241108	131400	26038435	4320	4320	4320	4320	0
457	20241108	131300	26038435	4320	4320	4320	4320	0
458	20241108	131200	26038435	4320	4320	4320	4320	0
459	20241108	131100	26038435	4320	4320	4320	4320	0
460	20241108	131000	26038435	4320	4315	4320	4315	6
461	20241108	130900	26012540	4325	4325	4325	4325	0
462	20241108	130800	26012540	4325	4325	4325	4325	0
463	20241108	130700	26012540	4325	4325	4325	4325	0
464	20241108	130600	26012540	4325	4325	4325	4325	0
465	20241108	130500	26012540	4325	4325	4325	4325	0
466	20241108	130400	26012540	4325	4325	4325	4325	0
467	20241108	130300	26012540	4325	4325	4325	4325	0
468	20241108	130200	26012540	4325	4325	4325	4325	0
469	20241108	130100	26012540	4325	4325	4325	4325	0
470	20241108	130000	26012540	4325	4325	4325	4325	0
471	20241108	125900	26012540	4325	4325	4325	4325	0
472	20241108	125800	26012540	4325	4325	4325	4325	0
473	20241108	125700	26012540	4325	4325	4325	4325	0
474	20241108	125600	26012540	4325	4325	4325	4325	0
475	20241108	125500	26012540	4325	4325	4325	4325	0
476	20241108	125400	26012540	4325	4325	4325	4325	0
477	20241108	125300	26012540	4325	4325	4325	4325	0
478	20241108	125200	26012540	4325	4325	4325	4325	0
479	20241108	125100	26012540	4325	4325	4325	4325	0
480	20241108	125000	26012540	4325	4325	4325	4325	0
481	20241108	124900	26012540	4325	4325	4325	4325	0
482	20241108	124800	26012540	4325	4325	4325	4325	0
483	20241108	124700	26012540	4325	4325	4325	4325	0
484	20241108	124600	26012540	4325	4325	4325	4325	0
485	20241108	124500	26012540	4325	4325	4325	4325	0
486	20241108	124400	26012540	4325	4325	4325	4325	0
487	20241108	124300	26012540	4325	4325	4325	4325	0
488	20241108	124200	26012540	4325	4325	4325	4325	0
489	20241108	124100	26012540	4325	4325	4325	4325	0
490	20241108	124000	26012540	4325	4325	4325	4325	0
491	20241108	123900	26012540	4325	4325	4325	4325	0
492	20241108	123800	26012540	4325	4325	4325	4325	0
493	20241108	123700	26012540	4325	4325	4325	4325	0
494	20241108	123600	26012540	4325	4325	4325	4325	0
495	20241108	123500	26012540	4325	4325	4325	4325	0
496	20241108	123400	26012540	4325	4325	4325	4325	0
497	20241108	123300	26012540	4325	4325	4325	4325	0
498	20241108	123200	26012540	4325	4325	4325	4325	0
499	20241108	123100	26012540	4325	4325	4325	4325	0
500	20241108	123000	26012540	4325	4325	4325	4325	0
501	20241108	122900	26012540	4325	4325	4325	4325	0
502	20241108	122800	26012540	4325	4325	4325	4325	0
503	20241108	122700	26012540	4325	4325	4325	4325	0
504	20241108	122600	26012540	4325	4325	4325	4325	0
505	20241108	122500	26012540	4325	4325	4325	4325	0
506	20241108	122400	26012540	4325	4325	4325	4325	0
507	20241108	122300	26012540	4325	4325	4325	4325	0
508	20241108	122200	26012540	4325	4325	4325	4325	0
509	20241108	122100	26012540	4325	4325	4325	4325	0
510	20241108	122000	26012540	4325	4325	4325	4325	60
511	20241108	121900	25753040	4320	4320	4320	4320	12
512	20241108	121800	25701200	4315	4315	4315	4315	0
513	20241108	121700	25701200	4315	4315	4315	4315	0
514	20241108	121600	25701200	4315	4315	4315	4315	328
515	20241108	121500	24285880	4315	4315	4315	4315	0
516	20241108	121400	24285880	4315	4315	4315	4315	0
517	20241108	121300	24285880	4315	4315	4315	4315	0
518	20241108	121200	24285880	4315	4315	4315	4315	0
519	20241108	121100	24285880	4315	4315	4315	4315	0
520	20241108	121000	24285880	4315	4315	4315	4315	0
521	20241108	120900	24285880	4315	4315	4315	4315	0
522	20241108	120800	24285880	4315	4315	4315	4315	0
523	20241108	120700	24285880	4315	4315	4315	4315	0
524	20241108	120600	24285880	4315	4310	4315	4310	19
525	20241108	120500	24203925	4310	4310	4310	4310	0
526	20241108	120400	24203925	4310	4310	4310	4310	0
527	20241108	120300	24203925	4310	4310	4310	4310	0
528	20241108	120200	24203925	4310	4310	4310	4310	0
529	20241108	120100	24203925	4310	4310	4310	4310	0
530	20241108	120000	24203925	4310	4310	4310	4310	0
531	20241108	115900	24203925	4310	4300	4310	4300	51
532	20241108	115800	23984615	4310	4305	4310	4305	64
533	20241108	115700	23708795	4305	4305	4305	4305	0
534	20241108	115600	23708795	4305	4305	4305	4305	0
535	20241108	115500	23708795	4305	4305	4305	4305	3
536	20241108	115400	23695880	4305	4305	4305	4305	0
537	20241108	115300	23695880	4305	4305	4305	4305	0
538	20241108	115200	23695880	4305	4305	4305	4305	0
539	20241108	115100	23695880	4305	4305	4305	4305	0
540	20241108	115000	23695880	4305	4305	4305	4305	0
541	20241108	114900	23695880	4305	4305	4305	4305	0
542	20241108	114800	23695880	4305	4305	4305	4305	0
543	20241108	114700	23695880	4305	4305	4305	4305	0
544	20241108	114600	23695880	4305	4305	4305	4305	0
545	20241108	114500	23695880	4305	4305	4305	4305	0
546	20241108	114400	23695880	4305	4305	4305	4305	0
547	20241108	114300	23695880	4305	4305	4305	4305	0
548	20241108	114200	23695880	4305	4305	4305	4305	0
549	20241108	114100	23695880	4305	4305	4305	4305	0
550	20241108	114000	23695880	4305	4305	4305	4305	0
551	20241108	113900	23695880	4305	4305	4305	4305	0
552	20241108	113800	23695880	4305	4305	4305	4305	0
553	20241108	113700	23695880	4305	4305	4305	4305	0
554	20241108	113600	23695880	4305	4305	4305	4305	0
555	20241108	113500	23695880	4305	4305	4305	4305	30
556	20241108	113400	23566730	4310	4310	4310	4310	0
557	20241108	113300	23566730	4310	4310	4310	4310	0
558	20241108	113200	23566730	4310	4310	4310	4310	1
559	20241108	113100	23562420	4305	4305	4305	4305	0
560	20241108	113000	23562420	4305	4305	4305	4305	0
561	20241108	112900	23562420	4305	4305	4305	4305	0
562	20241108	112800	23562420	4305	4305	4305	4305	0
563	20241108	112700	23562420	4305	4305	4305	4305	0
564	20241108	112600	23562420	4305	4305	4305	4305	5
565	20241108	112500	23540895	4310	4310	4310	4310	0
566	20241108	112400	23540895	4310	4310	4310	4310	0
567	20241108	112300	23540895	4310	4310	4310	4310	0
568	20241108	112200	23540895	4310	4310	4310	4310	0
569	20241108	112100	23540895	4310	4310	4310	4310	0
570	20241108	112000	23540895	4310	4310	4310	4310	0
571	20241108	111900	23540895	4310	4310	4310	4310	0
572	20241108	111800	23540895	4310	4310	4310	4310	0
573	20241108	111700	23540895	4310	4310	4310	4310	0
574	20241108	111600	23540895	4310	4295	4310	4295	6
575	20241108	111500	23515085	4290	4290	4290	4290	191
576	20241108	111400	22695695	4290	4290	4290	4290	0
577	20241108	111300	22695695	4290	4290	4290	4290	0
578	20241108	111200	22695695	4290	4290	4290	4290	0
579	20241108	111100	22695695	4290	4290	4290	4290	0
580	20241108	111000	22695695	4290	4290	4290	4290	0
581	20241108	110900	22695695	4290	4290	4290	4290	0
582	20241108	110800	22695695	4290	4290	4290	4290	0
583	20241108	110700	22695695	4290	4290	4290	4290	0
584	20241108	110600	22695695	4290	4290	4290	4290	100
585	20241108	110500	22266695	4290	4290	4290	4290	0
586	20241108	110400	22266695	4290	4290	4290	4290	0
587	20241108	110300	22266695	4290	4290	4290	4290	1
588	20241108	110200	22262405	4280	4280	4280	4280	250
589	20241108	110100	21192405	4300	4300	4300	4300	0
590	20241108	110000	21192405	4300	4300	4300	4300	0
591	20241108	105900	21192405	4300	4300	4300	4300	0
592	20241108	105800	21192405	4300	4300	4300	4300	0
593	20241108	105700	21192405	4300	4300	4300	4300	0
594	20241108	105600	21192405	4300	4300	4300	4300	0
595	20241108	105500	21192405	4300	4300	4300	4300	0
596	20241108	105400	21192405	4300	4300	4300	4300	0
597	20241108	105300	21192405	4300	4300	4300	4300	0
598	20241108	105200	21192405	4300	4300	4300	4300	0
599	20241108	105100	21192405	4300	4300	4300	4300	0
600	20241108	105000	21192405	4300	4300	4300	4300	1
601	20241108	104900	21188105	4295	4295	4295	4295	0
602	20241108	104800	21188105	4295	4295	4295	4295	1
603	20241108	104700	21183810	4300	4300	4300	4300	0
604	20241108	104600	21183810	4300	4300	4300	4300	0
605	20241108	104500	21183810	4300	4300	4300	4300	0
606	20241108	104400	21183810	4300	4300	4300	4300	0
607	20241108	104300	21183810	4300	4300	4300	4300	8
608	20241108	104200	21149410	4300	4300	4300	4300	1
609	20241108	104100	21145110	4300	4300	4300	4300	8
610	20241108	104000	21110710	4300	4300	4300	4300	0
611	20241108	103900	21110710	4300	4300	4300	4300	2
612	20241108	103800	21102110	4305	4305	4305	4305	4
613	20241108	103700	21084890	4305	4295	4305	4295	3
614	20241108	103600	21071990	4290	4290	4290	4290	1
615	20241108	103500	21067700	4275	4275	4275	4275	0
616	20241108	103400	21067700	4275	4275	4275	4275	0
617	20241108	103300	21067700	4275	4275	4275	4275	599
618	20241108	103200	18506975	4275	4270	4275	4270	4
619	20241108	103100	18489890	4265	4265	4265	4265	38
620	20241108	103000	18327820	4255	4255	4255	4255	0
621	20241108	102900	18327820	4255	4255	4255	4255	0
622	20241108	102800	18327820	4255	4255	4255	4255	0
623	20241108	102700	18327820	4255	4255	4255	4255	0
624	20241108	102600	18327820	4255	4255	4255	4255	0
625	20241108	102500	18327820	4255	4255	4255	4255	0
626	20241108	102400	18327820	4255	4255	4255	4255	0
627	20241108	102300	18327820	4255	4255	4255	4255	5
628	20241108	102200	18306545	4255	4255	4255	4255	1
629	20241108	102100	18302290	4255	4255	4255	4255	0
630	20241108	102000	18302290	4255	4250	4255	4250	191
631	20241108	101900	17490530	4255	4255	4255	4255	5
632	20241108	101800	17469255	4255	4255	4255	4255	1
633	20241108	101700	17465000	4265	4265	4265	4265	0
634	20241108	101600	17465000	4265	4265	4265	4265	10
635	20241108	101500	17422350	4265	4265	4265	4250	51
636	20241108	101400	17205480	4250	4265	4270	4250	20
637	20241108	101300	17120265	4265	4265	4265	4265	1
638	20241108	101200	17116000	4270	4265	4270	4265	12
639	20241108	101100	17064810	4265	4265	4265	4265	19
640	20241108	101000	16983775	4270	4270	4270	4270	0
641	20241108	100900	16983775	4270	4265	4270	4260	21
642	20241108	100800	16894255	4265	4265	4265	4265	35
643	20241108	100700	16744980	4270	4270	4270	4270	0
644	20241108	100600	16744980	4270	4255	4270	4255	7
645	20241108	100500	16715155	4250	4250	4250	4250	0
646	20241108	100400	16715155	4250	4250	4250	4250	70
647	20241108	100300	16417655	4250	4250	4250	4250	1
648	20241108	100200	16413405	4275	4275	4275	4275	0
649	20241108	100100	16413405	4275	4275	4275	4275	10
650	20241108	100000	16370655	4275	4275	4275	4275	300
651	20241108	095900	15088155	4270	4270	4270	4270	24
652	20241108	095800	14985675	4275	4275	4275	4275	0
653	20241108	095700	14985675	4275	4275	4275	4275	0
654	20241108	095600	14985675	4275	4275	4275	4275	0
655	20241108	095500	14985675	4275	4275	4275	4275	255
656	20241108	095400	13895550	4275	4275	4275	4275	0
657	20241108	095300	13895550	4275	4275	4275	4275	50
658	20241108	095200	13681800	4275	4275	4275	4275	0
659	20241108	095100	13681800	4275	4275	4275	4275	0
660	20241108	095000	13681800	4275	4275	4275	4275	0
661	20241108	094900	13681800	4275	4275	4275	4275	0
662	20241108	094800	13681800	4275	4275	4275	4275	0
663	20241108	094700	13681800	4275	4275	4275	4275	0
664	20241108	094600	13681800	4275	4275	4275	4275	0
665	20241108	094500	13681800	4275	4275	4275	4275	1
666	20241108	094400	13677525	4240	4240	4240	4240	0
667	20241108	094300	13677525	4240	4280	4280	4240	10
668	20241108	094200	13635045	4280	4280	4280	4280	2
669	20241108	094100	13626485	4235	4235	4235	4235	0
670	20241108	094000	13626485	4235	4245	4245	4235	100
671	20241108	093900	13202145	4280	4280	4285	4280	280
672	20241108	093800	12003330	4280	4280	4280	4280	0
673	20241108	093700	12003330	4280	4275	4280	4275	33
674	20241108	093600	11862205	4285	4285	4285	4285	0
675	20241108	093500	11862205	4285	4265	4285	4265	134
676	20241108	093400	11288840	4265	4265	4265	4265	9
677	20241108	093300	11250455	4210	4210	4210	4210	0
678	20241108	093200	11250455	4210	4210	4210	4210	0
679	20241108	093100	11250455	4210	4275	4275	4210	561
680	20241108	093000	8864730	4285	4295	4295	4285	221
681	20241108	092900	7916000	4300	4300	4300	4300	0
682	20241108	092800	7916000	4300	4300	4300	4300	250
683	20241108	092700	6841000	4300	4300	4300	4300	0
684	20241108	092600	6841000	4300	4300	4300	4300	0
685	20241108	092500	6841000	4300	4300	4300	4300	50
686	20241108	092400	6626000	4300	4300	4300	4300	80
687	20241108	092300	6282000	4310	4310	4310	4310	100
688	20241108	092200	5851000	4310	4315	4315	4310	300
689	20241108	092100	4557000	4310	4305	4310	4305	20
690	20241108	092000	4470850	4315	4315	4315	4315	0
691	20241108	091900	4470850	4315	4315	4315	4315	0
692	20241108	091800	4470850	4315	4315	4315	4315	0
693	20241108	091700	4470850	4315	4315	4315	4315	0
694	20241108	091600	4470850	4315	4315	4315	4315	0
695	20241108	091500	4470850	4315	4315	4315	4315	0
696	20241108	091400	4470850	4315	4315	4315	4315	0
697	20241108	091300	4470850	4315	4295	4315	4290	360
698	20241108	091200	2917685	4315	4300	4315	4300	26
699	20241108	091100	2805815	4320	4320	4320	4320	1
700	20241108	091000	2801495	4305	4315	4315	4305	63
701	20241108	090900	2529860	4330	4330	4330	4330	0
702	20241108	090800	2529860	4330	4330	4330	4330	0
703	20241108	090700	2529860	4330	4330	4330	4330	0
704	20241108	090600	2529860	4330	4330	4330	4330	0
705	20241108	090500	2529860	4330	4330	4330	4330	0
706	20241108	090400	2529860	4330	4320	4330	4320	43
707	20241108	090300	2343950	4320	4320	4320	4320	150
708	20241108	090200	1695950	4330	4330	4330	4330	6
709	20241108	090100	1669970	4335	4320	4335	4320	19
710	20241108	090000	1587805	4310	4315	4320	4310	368