KissMeData/356890/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	211500	28227705	2870	2870	2870	2870	37
3	20241104	211400	28227705	2870	2870	2870	2870	0
4	20241104	211300	28227705	2870	2870	2870	2870	0
5	20241104	211200	28227705	2870	2870	2870	2870	0
6	20241104	211100	28227705	2870	2870	2870	2870	0
7	20241104	211000	28227705	2870	2870	2870	2870	0
8	20241104	210900	28227705	2870	2870	2870	2870	0
9	20241104	210800	28227705	2870	2870	2870	2870	0
10	20241104	210700	28227705	2870	2870	2870	2870	0
11	20241104	210600	28227705	2870	2870	2870	2870	0
12	20241104	210500	28227705	2870	2870	2870	2870	0
13	20241104	210400	28227705	2870	2870	2870	2870	0
14	20241104	210300	28227705	2870	2870	2870	2870	0
15	20241104	210200	28227705	2870	2870	2870	2870	0
16	20241104	210100	28227705	2870	2870	2870	2870	0
17	20241104	210000	28227705	2870	2870	2870	2870	0
18	20241104	205900	28227705	2870	2870	2870	2870	0
19	20241104	205800	28227705	2870	2870	2870	2870	0
20	20241104	205700	28227705	2870	2870	2870	2870	0
21	20241104	205600	28227705	2870	2870	2870	2870	0
22	20241104	205500	28227705	2870	2870	2870	2870	0
23	20241104	205400	28227705	2870	2870	2870	2870	0
24	20241104	205300	28227705	2870	2870	2870	2870	0
25	20241104	205200	28227705	2870	2870	2870	2870	0
26	20241104	205100	28227705	2870	2870	2870	2870	0
27	20241104	205000	28227705	2870	2870	2870	2870	0
28	20241104	204900	28227705	2870	2870	2870	2870	0
29	20241104	204800	28227705	2870	2870	2870	2870	0
30	20241104	204700	28227705	2870	2870	2870	2870	0
31	20241104	204600	28227705	2870	2870	2870	2870	0
32	20241104	204500	28227705	2870	2870	2870	2870	37
33	20241104	204400	28227705	2870	2870	2870	2870	0
34	20241104	204300	28227705	2870	2870	2870	2870	0
35	20241104	204200	28227705	2870	2870	2870	2870	0
36	20241104	204100	28227705	2870	2870	2870	2870	0
37	20241104	204000	28227705	2870	2870	2870	2870	0
38	20241104	203900	28227705	2870	2870	2870	2870	0
39	20241104	203800	28227705	2870	2870	2870	2870	0
40	20241104	203700	28227705	2870	2870	2870	2870	0
41	20241104	203600	28227705	2870	2870	2870	2870	0
42	20241104	203500	28227705	2870	2870	2870	2870	0
43	20241104	203400	28227705	2870	2870	2870	2870	0
44	20241104	203300	28227705	2870	2870	2870	2870	0
45	20241104	203200	28227705	2870	2870	2870	2870	0
46	20241104	203100	28227705	2870	2870	2870	2870	0
47	20241104	203000	28227705	2870	2870	2870	2870	0
48	20241104	202900	28227705	2870	2870	2870	2870	0
49	20241104	202800	28227705	2870	2870	2870	2870	0
50	20241104	202700	28227705	2870	2870	2870	2870	0
51	20241104	202600	28227705	2870	2870	2870	2870	0
52	20241104	202500	28227705	2870	2870	2870	2870	0
53	20241104	202400	28227705	2870	2870	2870	2870	0
54	20241104	202300	28227705	2870	2870	2870	2870	0
55	20241104	202200	28227705	2870	2870	2870	2870	0
56	20241104	202100	28227705	2870	2870	2870	2870	0
57	20241104	202000	28227705	2870	2870	2870	2870	0
58	20241104	201900	28227705	2870	2870	2870	2870	0
59	20241104	201800	28227705	2870	2870	2870	2870	0
60	20241104	201700	28227705	2870	2870	2870	2870	0
61	20241104	201600	28227705	2870	2870	2870	2870	0
62	20241104	201500	28227705	2870	2870	2870	2870	37
63	20241104	201400	28227705	2870	2870	2870	2870	0
64	20241104	201300	28227705	2870	2870	2870	2870	0
65	20241104	201200	28227705	2870	2870	2870	2870	0
66	20241104	201100	28227705	2870	2870	2870	2870	0
67	20241104	201000	28227705	2870	2870	2870	2870	0
68	20241104	200900	28227705	2870	2870	2870	2870	0
69	20241104	200800	28227705	2870	2870	2870	2870	0
70	20241104	200700	28227705	2870	2870	2870	2870	0
71	20241104	200600	28227705	2870	2870	2870	2870	0
72	20241104	200500	28227705	2870	2870	2870	2870	0
73	20241104	200400	28227705	2870	2870	2870	2870	0
74	20241104	200300	28227705	2870	2870	2870	2870	0
75	20241104	200200	28227705	2870	2870	2870	2870	0
76	20241104	200100	28227705	2870	2870	2870	2870	0
77	20241104	200000	28227705	2870	2870	2870	2870	0
78	20241104	195900	28227705	2870	2870	2870	2870	0
79	20241104	195800	28227705	2870	2870	2870	2870	0
80	20241104	195700	28227705	2870	2870	2870	2870	0
81	20241104	195600	28227705	2870	2870	2870	2870	0
82	20241104	195500	28227705	2870	2870	2870	2870	0
83	20241104	195400	28227705	2870	2870	2870	2870	0
84	20241104	195300	28227705	2870	2870	2870	2870	0
85	20241104	195200	28227705	2870	2870	2870	2870	0
86	20241104	195100	28227705	2870	2870	2870	2870	0
87	20241104	195000	28227705	2870	2870	2870	2870	0
88	20241104	194900	28227705	2870	2870	2870	2870	0
89	20241104	194800	28227705	2870	2870	2870	2870	0
90	20241104	194700	28227705	2870	2870	2870	2870	0
91	20241104	194600	28227705	2870	2870	2870	2870	0
92	20241104	194500	28227705	2870	2870	2870	2870	37
93	20241104	194400	28227705	2870	2870	2870	2870	0
94	20241104	194300	28227705	2870	2870	2870	2870	0
95	20241104	194200	28227705	2870	2870	2870	2870	0
96	20241104	194100	28227705	2870	2870	2870	2870	0
97	20241104	194000	28227705	2870	2870	2870	2870	0
98	20241104	193900	28227705	2870	2870	2870	2870	0
99	20241104	193800	28227705	2870	2870	2870	2870	0
100	20241104	193700	28227705	2870	2870	2870	2870	0
101	20241104	193600	28227705	2870	2870	2870	2870	0
102	20241104	193500	28227705	2870	2870	2870	2870	0
103	20241104	193400	28227705	2870	2870	2870	2870	0
104	20241104	193300	28227705	2870	2870	2870	2870	0
105	20241104	193200	28227705	2870	2870	2870	2870	0
106	20241104	193100	28227705	2870	2870	2870	2870	0
107	20241104	193000	28227705	2870	2870	2870	2870	0
108	20241104	192900	28227705	2870	2870	2870	2870	0
109	20241104	192800	28227705	2870	2870	2870	2870	0
110	20241104	192700	28227705	2870	2870	2870	2870	0
111	20241104	192600	28227705	2870	2870	2870	2870	0
112	20241104	192500	28227705	2870	2870	2870	2870	0
113	20241104	192400	28227705	2870	2870	2870	2870	0
114	20241104	192300	28227705	2870	2870	2870	2870	0
115	20241104	192200	28227705	2870	2870	2870	2870	0
116	20241104	192100	28227705	2870	2870	2870	2870	0
117	20241104	192000	28227705	2870	2870	2870	2870	0
118	20241104	191900	28227705	2870	2870	2870	2870	0
119	20241104	191800	28227705	2870	2870	2870	2870	0
120	20241104	191700	28227705	2870	2870	2870	2870	0
121	20241104	191600	28227705	2870	2870	2870	2870	0
122	20241104	191500	28227705	2870	2870	2870	2870	37
123	20241104	191400	28227705	2870	2870	2870	2870	0
124	20241104	191300	28227705	2870	2870	2870	2870	0
125	20241104	191200	28227705	2870	2870	2870	2870	0
126	20241104	191100	28227705	2870	2870	2870	2870	0
127	20241104	191000	28227705	2870	2870	2870	2870	0
128	20241104	190900	28227705	2870	2870	2870	2870	0
129	20241104	190800	28227705	2870	2870	2870	2870	0
130	20241104	190700	28227705	2870	2870	2870	2870	0
131	20241104	190600	28227705	2870	2870	2870	2870	0
132	20241104	190500	28227705	2870	2870	2870	2870	0
133	20241104	190400	28227705	2870	2870	2870	2870	0
134	20241104	190300	28227705	2870	2870	2870	2870	0
135	20241104	190200	28227705	2870	2870	2870	2870	0
136	20241104	190100	28227705	2870	2870	2870	2870	0
137	20241104	190000	28227705	2870	2870	2870	2870	0
138	20241104	185900	28227705	2870	2870	2870	2870	0
139	20241104	185800	28227705	2870	2870	2870	2870	0
140	20241104	185700	28227705	2870	2870	2870	2870	0
141	20241104	185600	28227705	2870	2870	2870	2870	0
142	20241104	185500	28227705	2870	2870	2870	2870	0
143	20241104	185400	28227705	2870	2870	2870	2870	0
144	20241104	185300	28227705	2870	2870	2870	2870	0
145	20241104	185200	28227705	2870	2870	2870	2870	0
146	20241104	185100	28227705	2870	2870	2870	2870	0
147	20241104	185000	28227705	2870	2870	2870	2870	0
148	20241104	184900	28227705	2870	2870	2870	2870	0
149	20241104	184800	28227705	2870	2870	2870	2870	0
150	20241104	184700	28227705	2870	2870	2870	2870	0
151	20241104	184600	28227705	2870	2870	2870	2870	0
152	20241104	184500	28227705	2870	2870	2870	2870	37
153	20241104	184400	28227705	2870	2870	2870	2870	0
154	20241104	184300	28227705	2870	2870	2870	2870	0
155	20241104	184200	28227705	2870	2870	2870	2870	0
156	20241104	184100	28227705	2870	2870	2870	2870	0
157	20241104	184000	28227705	2870	2870	2870	2870	0
158	20241104	183900	28227705	2870	2870	2870	2870	0
159	20241104	183800	28227705	2870	2870	2870	2870	0
160	20241104	183700	28227705	2870	2870	2870	2870	0
161	20241104	183600	28227705	2870	2870	2870	2870	0
162	20241104	183500	28227705	2870	2870	2870	2870	0
163	20241104	183400	28227705	2870	2870	2870	2870	0
164	20241104	183300	28227705	2870	2870	2870	2870	0
165	20241104	183200	28227705	2870	2870	2870	2870	0
166	20241104	183100	28227705	2870	2870	2870	2870	0
167	20241104	183000	28227705	2870	2870	2870	2870	0
168	20241104	182900	28227705	2870	2870	2870	2870	0
169	20241104	182800	28227705	2870	2870	2870	2870	0
170	20241104	182700	28227705	2870	2870	2870	2870	0
171	20241104	182600	28227705	2870	2870	2870	2870	0
172	20241104	182500	28227705	2870	2870	2870	2870	0
173	20241104	182400	28227705	2870	2870	2870	2870	0
174	20241104	182300	28227705	2870	2870	2870	2870	0
175	20241104	182200	28227705	2870	2870	2870	2870	0
176	20241104	182100	28227705	2870	2870	2870	2870	0
177	20241104	182000	28227705	2870	2870	2870	2870	0
178	20241104	181900	28227705	2870	2870	2870	2870	0
179	20241104	181800	28227705	2870	2870	2870	2870	0
180	20241104	181700	28227705	2870	2870	2870	2870	0
181	20241104	181600	28227705	2870	2870	2870	2870	0
182	20241104	181500	28227705	2870	2870	2870	2870	37
183	20241104	181400	28227705	2870	2870	2870	2870	0
184	20241104	181300	28227705	2870	2870	2870	2870	0
185	20241104	181200	28227705	2870	2870	2870	2870	0
186	20241104	181100	28227705	2870	2870	2870	2870	0
187	20241104	181000	28227705	2870	2870	2870	2870	0
188	20241104	180900	28227705	2870	2870	2870	2870	0
189	20241104	180800	28227705	2870	2870	2870	2870	0
190	20241104	180700	28227705	2870	2870	2870	2870	0
191	20241104	180600	28227705	2870	2870	2870	2870	0
192	20241104	180500	28227705	2870	2870	2870	2870	0
193	20241104	180400	28227705	2870	2870	2870	2870	0
194	20241104	180300	28227705	2870	2870	2870	2870	0
195	20241104	180200	28227705	2870	2870	2870	2870	0
196	20241104	180100	28227705	2870	2870	2870	2870	0
197	20241104	180000	28227705	2870	2870	2870	2870	0
198	20241104	175900	28227705	2870	2870	2870	2870	0
199	20241104	175800	28227705	2870	2870	2870	2870	0
200	20241104	175700	28227705	2870	2870	2870	2870	0
201	20241104	175600	28227705	2870	2870	2870	2870	0
202	20241104	175500	28227705	2870	2870	2870	2870	0
203	20241104	175400	28227705	2870	2870	2870	2870	0
204	20241104	175300	28227705	2870	2870	2870	2870	0
205	20241104	175200	28227705	2870	2870	2870	2870	0
206	20241104	175100	28227705	2870	2870	2870	2870	0
207	20241104	175000	28227705	2870	2870	2870	2870	0
208	20241104	174900	28227705	2870	2870	2870	2870	0
209	20241104	174800	28227705	2870	2870	2870	2870	0
210	20241104	174700	28227705	2870	2870	2870	2870	0
211	20241104	174600	28227705	2870	2870	2870	2870	0
212	20241104	174500	28227705	2870	2870	2870	2870	37
213	20241104	174400	28227705	2870	2870	2870	2870	0
214	20241104	174300	28227705	2870	2870	2870	2870	0
215	20241104	174200	28227705	2870	2870	2870	2870	0
216	20241104	174100	28227705	2870	2870	2870	2870	0
217	20241104	174000	28227705	2870	2870	2870	2870	0
218	20241104	173900	28227705	2870	2870	2870	2870	0
219	20241104	173800	28227705	2870	2870	2870	2870	0
220	20241104	173700	28227705	2870	2870	2870	2870	0
221	20241104	173600	28227705	2870	2870	2870	2870	0
222	20241104	173500	28227705	2870	2870	2870	2870	0
223	20241104	173400	28227705	2870	2870	2870	2870	0
224	20241104	173300	28227705	2870	2870	2870	2870	0
225	20241104	173200	28227705	2870	2870	2870	2870	0
226	20241104	173100	28227705	2870	2870	2870	2870	0
227	20241104	173000	28227705	2870	2870	2870	2870	0
228	20241104	172900	28227705	2870	2870	2870	2870	0
229	20241104	172800	28227705	2870	2870	2870	2870	0
230	20241104	172700	28227705	2870	2870	2870	2870	0
231	20241104	172600	28227705	2870	2870	2870	2870	0
232	20241104	172500	28227705	2870	2870	2870	2870	0
233	20241104	172400	28227705	2870	2870	2870	2870	0
234	20241104	172300	28227705	2870	2870	2870	2870	0
235	20241104	172200	28227705	2870	2870	2870	2870	0
236	20241104	172100	28227705	2870	2870	2870	2870	0
237	20241104	172000	28227705	2870	2870	2870	2870	0
238	20241104	171900	28227705	2870	2870	2870	2870	0
239	20241104	171800	28227705	2870	2870	2870	2870	0
240	20241104	171700	28227705	2870	2870	2870	2870	0
241	20241104	171600	28227705	2870	2870	2870	2870	0
242	20241104	171500	28227705	2870	2870	2870	2870	37
243	20241104	171400	28227705	2870	2870	2870	2870	0
244	20241104	171300	28227705	2870	2870	2870	2870	0
245	20241104	171200	28227705	2870	2870	2870	2870	0
246	20241104	171100	28227705	2870	2870	2870	2870	0
247	20241104	171000	28227705	2870	2870	2870	2870	0
248	20241104	170900	28227705	2870	2870	2870	2870	0
249	20241104	170800	28227705	2870	2870	2870	2870	0
250	20241104	170700	28227705	2870	2870	2870	2870	0
251	20241104	170600	28227705	2870	2870	2870	2870	0
252	20241104	170500	28227705	2870	2870	2870	2870	0
253	20241104	170400	28227705	2870	2870	2870	2870	0
254	20241104	170300	28227705	2870	2870	2870	2870	0
255	20241104	170200	28227705	2870	2870	2870	2870	0
256	20241104	170100	28227705	2870	2870	2870	2870	0
257	20241104	170000	28227705	2870	2870	2870	2870	0
258	20241104	165900	28227705	2870	2870	2870	2870	0
259	20241104	165800	28227705	2870	2870	2870	2870	0
260	20241104	165700	28227705	2870	2870	2870	2870	0
261	20241104	165600	28227705	2870	2870	2870	2870	0
262	20241104	165500	28227705	2870	2870	2870	2870	0
263	20241104	165400	28227705	2870	2870	2870	2870	0
264	20241104	165300	28227705	2870	2870	2870	2870	0
265	20241104	165200	28227705	2870	2870	2870	2870	0
266	20241104	165100	28227705	2870	2870	2870	2870	0
267	20241104	165000	28227705	2870	2870	2870	2870	0
268	20241104	164900	28227705	2870	2870	2870	2870	0
269	20241104	164800	28227705	2870	2870	2870	2870	0
270	20241104	164700	28227705	2870	2870	2870	2870	0
271	20241104	164600	28227705	2870	2870	2870	2870	0
272	20241104	164500	28227705	2870	2870	2870	2870	37
273	20241104	164400	28227705	2870	2870	2870	2870	0
274	20241104	164300	28227705	2870	2870	2870	2870	0
275	20241104	164200	28227705	2870	2870	2870	2870	0
276	20241104	164100	28227705	2870	2870	2870	2870	0
277	20241104	164000	28227705	2870	2870	2870	2870	0
278	20241104	163900	28227705	2870	2870	2870	2870	0
279	20241104	163800	28227705	2870	2870	2870	2870	0
280	20241104	163700	28227705	2870	2870	2870	2870	0
281	20241104	163600	28227705	2870	2870	2870	2870	0
282	20241104	163500	28227705	2870	2870	2870	2870	0
283	20241104	163400	28227705	2870	2870	2870	2870	0
284	20241104	163300	28227705	2870	2870	2870	2870	0
285	20241104	163200	28227705	2870	2870	2870	2870	0
286	20241104	163100	28227705	2870	2870	2870	2870	0
287	20241104	163000	28227705	2870	2870	2870	2870	0
288	20241104	162900	28227705	2870	2870	2870	2870	0
289	20241104	162800	28227705	2870	2870	2870	2870	0
290	20241104	162700	28227705	2870	2870	2870	2870	0
291	20241104	162600	28227705	2870	2870	2870	2870	0
292	20241104	162500	28227705	2870	2870	2870	2870	0
293	20241104	162400	28227705	2870	2870	2870	2870	0
294	20241104	162300	28227705	2870	2870	2870	2870	0
295	20241104	162200	28227705	2870	2870	2870	2870	0
296	20241104	162100	28227705	2870	2870	2870	2870	0
297	20241104	162000	28227705	2870	2870	2870	2870	0
298	20241104	161900	28227705	2870	2870	2870	2870	0
299	20241104	161800	28227705	2870	2870	2870	2870	0
300	20241104	161700	28227705	2870	2870	2870	2870	0
301	20241104	161600	28227705	2870	2870	2870	2870	0
302	20241104	161500	28227705	2870	2870	2870	2870	37
303	20241104	161400	28227705	2870	2870	2870	2870	0
304	20241104	161300	28227705	2870	2870	2870	2870	0
305	20241104	161200	28227705	2870	2870	2870	2870	0
306	20241104	161100	28227705	2870	2870	2870	2870	0
307	20241104	161000	28227705	2870	2870	2870	2870	0
308	20241104	160900	28227705	2870	2870	2870	2870	0
309	20241104	160800	28227705	2870	2870	2870	2870	0
310	20241104	160700	28227705	2870	2870	2870	2870	0
311	20241104	160600	28227705	2870	2870	2870	2870	0
312	20241104	160500	28227705	2870	2870	2870	2870	0
313	20241104	160400	28227705	2870	2870	2870	2870	0
314	20241104	160300	28227705	2870	2870	2870	2870	0
315	20241104	160200	28227705	2870	2870	2870	2870	0
316	20241104	160100	28227705	2870	2870	2870	2870	0
317	20241104	160000	28227705	2870	2870	2870	2870	0
318	20241104	155900	28227705	2870	2870	2870	2870	0
319	20241104	155800	28227705	2870	2870	2870	2870	0
320	20241104	155700	28227705	2870	2870	2870	2870	0
321	20241104	155600	28227705	2870	2870	2870	2870	0
322	20241104	155500	28227705	2870	2870	2870	2870	0
323	20241104	155400	28227705	2870	2870	2870	2870	0
324	20241104	155300	28227705	2870	2870	2870	2870	0
325	20241104	155200	28227705	2870	2870	2870	2870	0
326	20241104	155100	28227705	2870	2870	2870	2870	0
327	20241104	155000	28227705	2870	2870	2870	2870	0
328	20241104	154900	28227705	2870	2870	2870	2870	0
329	20241104	154800	28227705	2870	2870	2870	2870	0
330	20241104	154700	28227705	2870	2870	2870	2870	0
331	20241104	154600	28227705	2870	2870	2870	2870	0
332	20241104	154500	28227705	2870	2870	2870	2870	37
333	20241104	154400	28227705	2870	2870	2870	2870	0
334	20241104	154300	28227705	2870	2870	2870	2870	0
335	20241104	154200	28227705	2870	2870	2870	2870	0
336	20241104	154100	28227705	2870	2870	2870	2870	0
337	20241104	154000	28227705	2870	2870	2870	2870	0
338	20241104	153900	28227705	2870	2870	2870	2870	0
339	20241104	153800	28227705	2870	2870	2870	2870	0
340	20241104	153700	28227705	2870	2870	2870	2870	0
341	20241104	153600	28227705	2870	2870	2870	2870	0
342	20241104	153500	28227705	2870	2870	2870	2870	0
343	20241104	153400	28227705	2870	2870	2870	2870	0
344	20241104	153300	28227705	2870	2870	2870	2870	0
345	20241104	153200	28227705	2870	2870	2870	2870	0
346	20241104	153100	28227705	2870	2870	2870	2870	0
347	20241104	153000	28227705	2870	2870	2870	2870	37
348	20241104	152900	28121515	2875	2875	2875	2875	0
349	20241104	152800	28121515	2875	2875	2875	2875	0
350	20241104	152700	28121515	2875	2875	2875	2875	0
351	20241104	152600	28121515	2875	2875	2875	2875	0
352	20241104	152500	28121515	2875	2875	2875	2875	0
353	20241104	152400	28121515	2875	2875	2875	2875	0
354	20241104	152300	28121515	2875	2875	2875	2875	0
355	20241104	152200	28121515	2875	2875	2875	2875	0
356	20241104	152100	28121515	2875	2875	2875	2875	0
357	20241104	152000	28121515	2875	2875	2875	2875	0
358	20241104	151900	28121515	2875	2875	2875	2875	27
359	20241104	151800	28043890	2870	2870	2870	2870	0
360	20241104	151700	28043890	2870	2870	2870	2870	0
361	20241104	151600	28043890	2870	2870	2870	2870	0
362	20241104	151500	28043890	2870	2870	2870	2870	0
363	20241104	151400	28043890	2870	2870	2870	2870	0
364	20241104	151300	28043890	2870	2870	2870	2870	0
365	20241104	151200	28043890	2870	2870	2870	2870	0
366	20241104	151100	28043890	2870	2870	2870	2870	0
367	20241104	151000	28043890	2870	2870	2870	2870	0
368	20241104	150900	28043890	2870	2870	2870	2870	0
369	20241104	150800	28043890	2870	2870	2870	2870	0
370	20241104	150700	28043890	2870	2870	2870	2870	0
371	20241104	150600	28043890	2870	2870	2870	2870	0
372	20241104	150500	28043890	2870	2870	2870	2870	1
373	20241104	150400	28041020	2890	2890	2890	2890	0
374	20241104	150300	28041020	2890	2890	2890	2890	0
375	20241104	150200	28041020	2890	2890	2890	2890	0
376	20241104	150100	28041020	2890	2890	2890	2890	0
377	20241104	150000	28041020	2890	2890	2890	2890	0
378	20241104	145900	28041020	2890	2890	2890	2890	0
379	20241104	145800	28041020	2890	2890	2890	2890	0
380	20241104	145700	28041020	2890	2890	2890	2890	0
381	20241104	145600	28041020	2890	2890	2890	2890	0
382	20241104	145500	28041020	2890	2890	2890	2890	0
383	20241104	145400	28041020	2890	2890	2890	2890	0
384	20241104	145300	28041020	2890	2890	2890	2890	0
385	20241104	145200	28041020	2890	2890	2890	2890	0
386	20241104	145100	28041020	2890	2890	2890	2890	0
387	20241104	145000	28041020	2890	2890	2890	2890	0
388	20241104	144900	28041020	2890	2870	2890	2870	401
389	20241104	144800	26886800	2870	2870	2870	2870	0
390	20241104	144700	26886800	2870	2870	2870	2870	0
391	20241104	144600	26886800	2870	2870	2870	2870	0
392	20241104	144500	26886800	2870	2870	2870	2870	1
393	20241104	144400	26883930	2855	2855	2870	2855	8
394	20241104	144300	26861000	2870	2870	2870	2870	0
395	20241104	144200	26861000	2870	2870	2870	2870	1
396	20241104	144100	26858130	2870	2870	2870	2870	2
397	20241104	144000	26852390	2870	2870	2870	2870	0
398	20241104	143900	26852390	2870	2870	2870	2870	0
399	20241104	143800	26852390	2870	2870	2870	2870	1
400	20241104	143700	26849520	2870	2870	2870	2870	0
401	20241104	143600	26849520	2870	2870	2870	2870	0
402	20241104	143500	26849520	2870	2870	2870	2870	1
403	20241104	143400	26846650	2855	2855	2855	2855	120
404	20241104	143300	26504050	2855	2870	2885	2855	688
405	20241104	143200	24537055	2885	2885	2885	2885	102
406	20241104	143100	24242785	2885	2885	2885	2885	110
407	20241104	143000	23925435	2885	2885	2885	2885	200
408	20241104	142900	23348435	2885	2885	2885	2885	0
409	20241104	142800	23348435	2885	2885	2885	2885	346
410	20241104	142700	22350225	2870	2870	2870	2870	106
411	20241104	142600	22046005	2870	2870	2870	2870	1
412	20241104	142500	22043135	2870	2870	2870	2870	0
413	20241104	142400	22043135	2870	2870	2870	2870	0
414	20241104	142300	22043135	2870	2870	2870	2870	0
415	20241104	142200	22043135	2870	2870	2870	2870	0
416	20241104	142100	22043135	2870	2870	2870	2870	0
417	20241104	142000	22043135	2870	2870	2870	2870	0
418	20241104	141900	22043135	2870	2870	2870	2870	104
419	20241104	141800	21744655	2860	2860	2860	2860	121
420	20241104	141700	21398595	2860	2860	2860	2860	0
421	20241104	141600	21398595	2860	2860	2860	2860	0
422	20241104	141500	21398595	2860	2860	2860	2860	50
423	20241104	141400	21255595	2860	2860	2860	2860	200
424	20241104	141300	20683595	2870	2870	2870	2870	0
425	20241104	141200	20683595	2870	2870	2870	2870	0
426	20241104	141100	20683595	2870	2870	2870	2870	0
427	20241104	141000	20683595	2870	2870	2870	2870	0
428	20241104	140900	20683595	2870	2870	2870	2870	0
429	20241104	140800	20683595	2870	2870	2870	2870	0
430	20241104	140700	20683595	2870	2860	2870	2860	1416
431	20241104	140600	16630505	2855	2855	2855	2855	0
432	20241104	140500	16630505	2855	2855	2855	2855	0
433	20241104	140400	16630505	2855	2855	2855	2855	0
434	20241104	140300	16630505	2855	2855	2855	2855	0
435	20241104	140200	16630505	2855	2855	2855	2855	0
436	20241104	140100	16630505	2855	2855	2855	2855	0
437	20241104	140000	16630505	2855	2855	2855	2855	0
438	20241104	135900	16630505	2855	2855	2855	2855	0
439	20241104	135800	16630505	2855	2855	2855	2855	0
440	20241104	135700	16630505	2855	2855	2855	2855	0
441	20241104	135600	16630505	2855	2855	2855	2855	1
442	20241104	135500	16627650	2855	2855	2855	2855	0
443	20241104	135400	16627650	2855	2855	2855	2855	0
444	20241104	135300	16627650	2855	2855	2855	2855	0
445	20241104	135200	16627650	2855	2855	2855	2855	0
446	20241104	135100	16627650	2855	2855	2855	2855	0
447	20241104	135000	16627650	2855	2855	2855	2855	0
448	20241104	134900	16627650	2855	2855	2855	2855	0
449	20241104	134800	16627650	2855	2855	2855	2855	0
450	20241104	134700	16627650	2855	2855	2855	2850	86
451	20241104	134600	16382125	2855	2855	2855	2855	0
452	20241104	134500	16382125	2855	2855	2855	2855	0
453	20241104	134400	16382125	2855	2855	2855	2855	0
454	20241104	134300	16382125	2855	2855	2855	2855	0
455	20241104	134200	16382125	2855	2855	2855	2855	0
456	20241104	134100	16382125	2855	2855	2855	2855	0
457	20241104	134000	16382125	2855	2855	2855	2855	0
458	20241104	133900	16382125	2855	2855	2855	2855	0
459	20241104	133800	16382125	2855	2855	2855	2855	0
460	20241104	133700	16382125	2855	2855	2855	2855	0
461	20241104	133600	16382125	2855	2855	2855	2855	0
462	20241104	133500	16382125	2855	2855	2855	2855	0
463	20241104	133400	16382125	2855	2855	2855	2855	0
464	20241104	133300	16382125	2855	2855	2855	2855	0
465	20241104	133200	16382125	2855	2855	2855	2855	0
466	20241104	133100	16382125	2855	2855	2855	2855	20
467	20241104	133000	16325025	2850	2850	2850	2850	0
468	20241104	132900	16325025	2850	2850	2850	2850	0
469	20241104	132800	16325025	2850	2850	2850	2850	0
470	20241104	132700	16325025	2850	2850	2850	2850	375
471	20241104	132600	15256275	2865	2865	2865	2865	0
472	20241104	132500	15256275	2865	2865	2865	2865	0
473	20241104	132400	15256275	2865	2865	2865	2865	0
474	20241104	132300	15256275	2865	2865	2865	2865	30
475	20241104	132200	15170325	2865	2865	2865	2865	0
476	20241104	132100	15170325	2865	2865	2865	2865	0
477	20241104	132000	15170325	2865	2865	2865	2865	0
478	20241104	131900	15170325	2865	2865	2865	2865	0
479	20241104	131800	15170325	2865	2865	2865	2865	0
480	20241104	131700	15170325	2865	2865	2865	2865	0
481	20241104	131600	15170325	2865	2865	2865	2865	1
482	20241104	131500	15167460	2865	2865	2865	2865	0
483	20241104	131400	15167460	2865	2865	2865	2865	0
484	20241104	131300	15167460	2865	2865	2865	2865	0
485	20241104	131200	15167460	2865	2865	2865	2865	0
486	20241104	131100	15167460	2865	2865	2865	2865	0
487	20241104	131000	15167460	2865	2865	2865	2865	33
488	20241104	130900	15072915	2865	2865	2865	2865	0
489	20241104	130800	15072915	2865	2865	2865	2865	0
490	20241104	130700	15072915	2865	2865	2865	2865	0
491	20241104	130600	15072915	2865	2865	2865	2865	0
492	20241104	130500	15072915	2865	2865	2865	2865	0
493	20241104	130400	15072915	2865	2865	2865	2865	0
494	20241104	130300	15072915	2865	2865	2865	2865	0
495	20241104	130200	15072915	2865	2865	2865	2865	0
496	20241104	130100	15072915	2865	2865	2865	2865	0
497	20241104	130000	15072915	2865	2865	2865	2865	0
498	20241104	125900	15072915	2865	2865	2865	2865	0
499	20241104	125800	15072915	2865	2865	2865	2865	0
500	20241104	125700	15072915	2865	2865	2865	2865	0
501	20241104	125600	15072915	2865	2865	2865	2865	0
502	20241104	125500	15072915	2865	2865	2865	2865	0
503	20241104	125400	15072915	2865	2865	2865	2865	0
504	20241104	125300	15072915	2865	2865	2865	2865	0
505	20241104	125200	15072915	2865	2865	2865	2865	0
506	20241104	125100	15072915	2865	2865	2865	2865	0
507	20241104	125000	15072915	2865	2865	2865	2865	0
508	20241104	124900	15072915	2865	2865	2865	2865	0
509	20241104	124800	15072915	2865	2865	2865	2865	0
510	20241104	124700	15072915	2865	2865	2865	2865	0
511	20241104	124600	15072915	2865	2865	2865	2865	0
512	20241104	124500	15072915	2865	2865	2865	2865	0
513	20241104	124400	15072915	2865	2865	2865	2865	0
514	20241104	124300	15072915	2865	2865	2865	2865	0
515	20241104	124200	15072915	2865	2865	2865	2865	0
516	20241104	124100	15072915	2865	2865	2865	2865	0
517	20241104	124000	15072915	2865	2865	2865	2865	1531
518	20241104	123900	10686600	2865	2865	2865	2865	0
519	20241104	123800	10686600	2865	2865	2865	2865	0
520	20241104	123700	10686600	2865	2865	2865	2865	0
521	20241104	123600	10686600	2865	2865	2865	2865	0
522	20241104	123500	10686600	2865	2865	2865	2865	0
523	20241104	123400	10686600	2865	2865	2865	2865	0
524	20241104	123300	10686600	2865	2865	2865	2865	0
525	20241104	123200	10686600	2865	2865	2865	2865	0
526	20241104	123100	10686600	2865	2865	2865	2865	0
527	20241104	123000	10686600	2865	2865	2865	2865	0
528	20241104	122900	10686600	2865	2865	2865	2865	12
529	20241104	122800	10652220	2865	2865	2865	2865	0
530	20241104	122700	10652220	2865	2865	2865	2865	20
531	20241104	122600	10594920	2865	2865	2865	2865	0
532	20241104	122500	10594920	2865	2865	2865	2865	100
533	20241104	122400	10308420	2865	2865	2865	2865	0
534	20241104	122300	10308420	2865	2865	2865	2865	0
535	20241104	122200	10308420	2865	2865	2865	2865	0
536	20241104	122100	10308420	2865	2865	2865	2865	1
537	20241104	122000	10305555	2865	2865	2865	2865	0
538	20241104	121900	10305555	2865	2865	2865	2865	0
539	20241104	121800	10305555	2865	2865	2865	2865	0
540	20241104	121700	10305555	2865	2865	2865	2865	0
541	20241104	121600	10305555	2865	2865	2865	2865	0
542	20241104	121500	10305555	2865	2865	2865	2865	0
543	20241104	121400	10305555	2865	2865	2865	2865	0
544	20241104	121300	10305555	2865	2865	2865	2865	0
545	20241104	121200	10305555	2865	2865	2865	2865	0
546	20241104	121100	10305555	2865	2865	2865	2865	15
547	20241104	121000	10262580	2850	2850	2850	2850	0
548	20241104	120900	10262580	2850	2850	2850	2850	0
549	20241104	120800	10262580	2850	2850	2850	2850	0
550	20241104	120700	10262580	2850	2850	2850	2850	0
551	20241104	120600	10262580	2850	2850	2850	2850	0
552	20241104	120500	10262580	2850	2850	2850	2850	0
553	20241104	120400	10262580	2850	2850	2850	2850	0
554	20241104	120300	10262580	2850	2850	2850	2850	0
555	20241104	120200	10262580	2850	2850	2850	2850	199
556	20241104	120100	9695430	2850	2850	2850	2850	1
557	20241104	120000	9692580	2865	2865	2865	2865	0
558	20241104	115900	9692580	2865	2865	2865	2865	0
559	20241104	115800	9692580	2865	2865	2865	2865	0
560	20241104	115700	9692580	2865	2865	2865	2865	5
561	20241104	115600	9678255	2865	2865	2865	2865	0
562	20241104	115500	9678255	2865	2865	2865	2865	0
563	20241104	115400	9678255	2865	2865	2865	2865	0
564	20241104	115300	9678255	2865	2865	2865	2865	0
565	20241104	115200	9678255	2865	2865	2865	2865	0
566	20241104	115100	9678255	2865	2865	2865	2865	0
567	20241104	115000	9678255	2865	2865	2865	2865	0
568	20241104	114900	9678255	2865	2865	2865	2865	0
569	20241104	114800	9678255	2865	2865	2865	2865	0
570	20241104	114700	9678255	2865	2865	2865	2865	0
571	20241104	114600	9678255	2865	2865	2865	2865	0
572	20241104	114500	9678255	2865	2865	2865	2865	0
573	20241104	114400	9678255	2865	2865	2865	2865	0
574	20241104	114300	9678255	2865	2865	2865	2865	0
575	20241104	114200	9678255	2865	2865	2865	2865	0
576	20241104	114100	9678255	2865	2865	2865	2865	0
577	20241104	114000	9678255	2865	2865	2865	2865	0
578	20241104	113900	9678255	2865	2865	2865	2865	0
579	20241104	113800	9678255	2865	2865	2865	2865	0
580	20241104	113700	9678255	2865	2865	2865	2865	0
581	20241104	113600	9678255	2865	2865	2865	2865	0
582	20241104	113500	9678255	2865	2865	2865	2865	0
583	20241104	113400	9678255	2865	2865	2865	2865	0
584	20241104	113300	9678255	2865	2865	2865	2865	0
585	20241104	113200	9678255	2865	2865	2865	2865	0
586	20241104	113100	9678255	2865	2865	2865	2865	174
587	20241104	113000	9179745	2865	2865	2865	2865	0
588	20241104	112900	9179745	2865	2865	2865	2865	0
589	20241104	112800	9179745	2865	2865	2865	2865	0
590	20241104	112700	9179745	2865	2865	2865	2865	0
591	20241104	112600	9179745	2865	2865	2865	2865	0
592	20241104	112500	9179745	2865	2865	2865	2865	0
593	20241104	112400	9179745	2865	2865	2865	2865	0
594	20241104	112300	9179745	2865	2865	2865	2865	0
595	20241104	112200	9179745	2865	2865	2865	2865	0
596	20241104	112100	9179745	2865	2865	2865	2865	0
597	20241104	112000	9179745	2865	2865	2865	2865	193
598	20241104	111900	8626800	2865	2865	2865	2865	0
599	20241104	111800	8626800	2865	2865	2865	2865	0
600	20241104	111700	8626800	2865	2865	2865	2865	3
601	20241104	111600	8618205	2865	2865	2865	2865	0
602	20241104	111500	8618205	2865	2865	2865	2865	0
603	20241104	111400	8618205	2865	2865	2865	2865	0
604	20241104	111300	8618205	2865	2865	2865	2865	0
605	20241104	111200	8618205	2865	2865	2865	2865	0
606	20241104	111100	8618205	2865	2865	2865	2865	0
607	20241104	111000	8618205	2865	2865	2865	2865	0
608	20241104	110900	8618205	2865	2865	2865	2865	14
609	20241104	110800	8578095	2865	2860	2865	2860	129
610	20241104	110700	8208535	2860	2860	2860	2860	0
611	20241104	110600	8208535	2860	2860	2860	2860	0
612	20241104	110500	8208535	2860	2860	2860	2860	0
613	20241104	110400	8208535	2860	2860	2860	2860	0
614	20241104	110300	8208535	2860	2860	2860	2860	0
615	20241104	110200	8208535	2860	2860	2860	2860	0
616	20241104	110100	8208535	2860	2860	2860	2860	0
617	20241104	110000	8208535	2860	2860	2860	2860	0
618	20241104	105900	8208535	2860	2860	2860	2860	0
619	20241104	105800	8208535	2860	2860	2860	2860	0
620	20241104	105700	8208535	2860	2860	2860	2860	0
621	20241104	105600	8208535	2860	2860	2860	2860	0
622	20241104	105500	8208535	2860	2860	2860	2860	0
623	20241104	105400	8208535	2860	2845	2860	2845	2
624	20241104	105300	8202830	2845	2845	2845	2845	0
625	20241104	105200	8202830	2845	2845	2845	2845	0
626	20241104	105100	8202830	2845	2845	2865	2845	18
627	20241104	105000	8151540	2865	2865	2865	2865	0
628	20241104	104900	8151540	2865	2845	2865	2845	2
629	20241104	104800	8145830	2860	2860	2860	2860	0
630	20241104	104700	8145830	2860	2860	2860	2860	174
631	20241104	104600	7648190	2860	2860	2860	2860	0
632	20241104	104500	7648190	2860	2860	2860	2860	0
633	20241104	104400	7648190	2860	2845	2860	2845	2
634	20241104	104300	7642485	2845	2845	2845	2845	0
635	20241104	104200	7642485	2845	2845	2845	2845	0
636	20241104	104100	7642485	2845	2845	2845	2845	0
637	20241104	104000	7642485	2845	2845	2845	2845	0
638	20241104	103900	7642485	2845	2845	2845	2845	0
639	20241104	103800	7642485	2845	2845	2845	2845	0
640	20241104	103700	7642485	2845	2845	2845	2845	0
641	20241104	103600	7642485	2845	2845	2845	2845	0
642	20241104	103500	7642485	2845	2845	2845	2845	0
643	20241104	103400	7642485	2845	2845	2845	2845	0
644	20241104	103300	7642485	2845	2845	2845	2845	0
645	20241104	103200	7642485	2845	2845	2845	2845	0
646	20241104	103100	7642485	2845	2845	2845	2845	0
647	20241104	103000	7642485	2845	2845	2845	2845	0
648	20241104	102900	7642485	2845	2845	2845	2845	3
649	20241104	102800	7633950	2840	2840	2840	2840	0
650	20241104	102700	7633950	2840	2840	2840	2840	183
651	20241104	102600	7114230	2840	2840	2840	2840	0
652	20241104	102500	7114230	2840	2840	2840	2840	0
653	20241104	102400	7114230	2840	2840	2840	2840	0
654	20241104	102300	7114230	2840	2840	2840	2840	0
655	20241104	102200	7114230	2840	2840	2840	2840	0
656	20241104	102100	7114230	2840	2840	2840	2840	0
657	20241104	102000	7114230	2840	2840	2840	2840	0
658	20241104	101900	7114230	2840	2840	2840	2840	0
659	20241104	101800	7114230	2840	2840	2840	2840	0
660	20241104	101700	7114230	2840	2840	2840	2840	0
661	20241104	101600	7114230	2840	2840	2840	2840	0
662	20241104	101500	7114230	2840	2840	2840	2840	0
663	20241104	101400	7114230	2840	2840	2840	2840	0
664	20241104	101300	7114230	2840	2840	2840	2840	0
665	20241104	101200	7114230	2840	2840	2840	2840	0
666	20241104	101100	7114230	2840	2840	2840	2840	0
667	20241104	101000	7114230	2840	2840	2840	2840	0
668	20241104	100900	7114230	2840	2840	2840	2840	0
669	20241104	100800	7114230	2840	2840	2840	2840	1
670	20241104	100700	7111390	2840	2840	2840	2840	0
671	20241104	100600	7111390	2840	2840	2840	2840	0
672	20241104	100500	7111390	2840	2840	2840	2840	30
673	20241104	100400	7026190	2840	2840	2840	2840	1
674	20241104	100300	7023350	2840	2840	2840	2840	0
675	20241104	100200	7023350	2840	2840	2840	2840	0
676	20241104	100100	7023350	2840	2840	2840	2840	0
677	20241104	100000	7023350	2840	2840	2840	2840	3
678	20241104	095900	7014830	2830	2830	2830	2830	0
679	20241104	095800	7014830	2830	2830	2830	2830	0
680	20241104	095700	7014830	2830	2830	2830	2830	0
681	20241104	095600	7014830	2830	2830	2830	2830	0
682	20241104	095500	7014830	2830	2830	2830	2830	0
683	20241104	095400	7014830	2830	2830	2830	2830	0
684	20241104	095300	7014830	2830	2830	2830	2830	0
685	20241104	095200	7014830	2830	2825	2830	2825	58
686	20241104	095100	6850725	2820	2825	2825	2815	324
687	20241104	095000	5937965	2830	2830	2830	2830	4
688	20241104	094900	5926645	2840	2840	2840	2840	0
689	20241104	094800	5926645	2840	2840	2840	2840	1
690	20241104	094700	5923805	2810	2820	2840	2810	225
691	20241104	094600	5291265	2820	2820	2820	2820	0
692	20241104	094500	5291265	2820	2820	2820	2820	0
693	20241104	094400	5291265	2820	2820	2820	2820	0
694	20241104	094300	5291265	2820	2820	2820	2820	0
695	20241104	094200	5291265	2820	2820	2820	2820	0
696	20241104	094100	5291265	2820	2820	2820	2820	0
697	20241104	094000	5291265	2820	2850	2850	2820	57
698	20241104	093900	5130235	2830	2830	2830	2830	31
699	20241104	093800	5042505	2835	2845	2865	2835	506
700	20241104	093700	3605305	2845	2845	2845	2845	0
701	20241104	093600	3605305	2845	2845	2845	2845	0
702	20241104	093500	3605305	2845	2845	2845	2845	0
703	20241104	093400	3605305	2845	2845	2845	2845	0
704	20241104	093300	3605305	2845	2845	2845	2845	0
705	20241104	093200	3605305	2845	2845	2845	2845	3
706	20241104	093100	3596770	2840	2840	2840	2840	0
707	20241104	093000	3596770	2840	2840	2840	2840	0
708	20241104	092900	3596770	2840	2840	2840	2840	0
709	20241104	092800	3596770	2840	2840	2840	2840	0
710	20241104	092700	3596770	2840	2840	2840	2840	0
711	20241104	092600	3596770	2840	2840	2840	2840	0
712	20241104	092500	3596770	2840	2840	2840	2840	0
713	20241104	092400	3596770	2840	2840	2840	2840	0
714	20241104	092300	3596770	2840	2840	2840	2840	0
715	20241104	092200	3596770	2840	2840	2840	2840	0
716	20241104	092100	3596770	2840	2840	2840	2840	0
717	20241104	092000	3596770	2840	2840	2840	2840	0
718	20241104	091900	3596770	2840	2840	2840	2840	0
719	20241104	091800	3596770	2840	2840	2840	2840	0
720	20241104	091700	3596770	2840	2840	2840	2840	51
721	20241104	091600	3451930	2850	2850	2850	2850	0
722	20241104	091500	3451930	2850	2850	2850	2850	0
723	20241104	091400	3451930	2850	2850	2850	2850	0
724	20241104	091300	3451930	2850	2850	2850	2850	0
725	20241104	091200	3451930	2850	2850	2850	2850	0
726	20241104	091100	3451930	2850	2850	2850	2850	0
727	20241104	091000	3451930	2850	2850	2850	2850	139
728	20241104	090900	3055780	2895	2895	2895	2895	47
729	20241104	090800	2919715	2840	2840	2840	2840	0
730	20241104	090700	2919715	2840	2835	2840	2835	503
731	20241104	090600	1491210	2835	2835	2835	2835	0
732	20241104	090500	1491210	2835	2835	2835	2835	71
733	20241104	090400	1289925	2835	2835	2835	2835	0
734	20241104	090300	1289925	2835	2835	2835	2835	0
735	20241104	090200	1289925	2835	2835	2835	2835	0
736	20241104	090100	1289925	2835	2835	2835	2835	14
737	20241104	090000	1250235	2835	2835	2835	2835	441