KissMeData/437780/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	213100	26002990	2095	2095	2095	2095	5
3	20241108	213000	26002990	2095	2095	2095	2095	0
4	20241108	212900	26002990	2095	2095	2095	2095	0
5	20241108	212800	26002990	2095	2095	2095	2095	0
6	20241108	212700	26002990	2095	2095	2095	2095	0
7	20241108	212600	26002990	2095	2095	2095	2095	0
8	20241108	212500	26002990	2095	2095	2095	2095	0
9	20241108	212400	26002990	2095	2095	2095	2095	0
10	20241108	212300	26002990	2095	2095	2095	2095	0
11	20241108	212200	26002990	2095	2095	2095	2095	0
12	20241108	212100	26002990	2095	2095	2095	2095	0
13	20241108	212000	26002990	2095	2095	2095	2095	0
14	20241108	211900	26002990	2095	2095	2095	2095	0
15	20241108	211800	26002990	2095	2095	2095	2095	0
16	20241108	211700	26002990	2095	2095	2095	2095	0
17	20241108	211600	26002990	2095	2095	2095	2095	0
18	20241108	211500	26002990	2095	2095	2095	2095	0
19	20241108	211400	26002990	2095	2095	2095	2095	0
20	20241108	211300	26002990	2095	2095	2095	2095	0
21	20241108	211200	26002990	2095	2095	2095	2095	0
22	20241108	211100	26002990	2095	2095	2095	2095	0
23	20241108	211000	26002990	2095	2095	2095	2095	0
24	20241108	210900	26002990	2095	2095	2095	2095	0
25	20241108	210800	26002990	2095	2095	2095	2095	0
26	20241108	210700	26002990	2095	2095	2095	2095	0
27	20241108	210600	26002990	2095	2095	2095	2095	0
28	20241108	210500	26002990	2095	2095	2095	2095	0
29	20241108	210400	26002990	2095	2095	2095	2095	0
30	20241108	210300	26002990	2095	2095	2095	2095	0
31	20241108	210200	26002990	2095	2095	2095	2095	0
32	20241108	210100	26002990	2095	2095	2095	2095	5
33	20241108	210000	26002990	2095	2095	2095	2095	0
34	20241108	205900	26002990	2095	2095	2095	2095	0
35	20241108	205800	26002990	2095	2095	2095	2095	0
36	20241108	205700	26002990	2095	2095	2095	2095	0
37	20241108	205600	26002990	2095	2095	2095	2095	0
38	20241108	205500	26002990	2095	2095	2095	2095	0
39	20241108	205400	26002990	2095	2095	2095	2095	0
40	20241108	205300	26002990	2095	2095	2095	2095	0
41	20241108	205200	26002990	2095	2095	2095	2095	0
42	20241108	205100	26002990	2095	2095	2095	2095	0
43	20241108	205000	26002990	2095	2095	2095	2095	0
44	20241108	204900	26002990	2095	2095	2095	2095	0
45	20241108	204800	26002990	2095	2095	2095	2095	0
46	20241108	204700	26002990	2095	2095	2095	2095	0
47	20241108	204600	26002990	2095	2095	2095	2095	0
48	20241108	204500	26002990	2095	2095	2095	2095	0
49	20241108	204400	26002990	2095	2095	2095	2095	0
50	20241108	204300	26002990	2095	2095	2095	2095	0
51	20241108	204200	26002990	2095	2095	2095	2095	0
52	20241108	204100	26002990	2095	2095	2095	2095	0
53	20241108	204000	26002990	2095	2095	2095	2095	0
54	20241108	203900	26002990	2095	2095	2095	2095	0
55	20241108	203800	26002990	2095	2095	2095	2095	0
56	20241108	203700	26002990	2095	2095	2095	2095	0
57	20241108	203600	26002990	2095	2095	2095	2095	0
58	20241108	203500	26002990	2095	2095	2095	2095	0
59	20241108	203400	26002990	2095	2095	2095	2095	0
60	20241108	203300	26002990	2095	2095	2095	2095	0
61	20241108	203200	26002990	2095	2095	2095	2095	0
62	20241108	203100	26002990	2095	2095	2095	2095	5
63	20241108	203000	26002990	2095	2095	2095	2095	0
64	20241108	202900	26002990	2095	2095	2095	2095	0
65	20241108	202800	26002990	2095	2095	2095	2095	0
66	20241108	202700	26002990	2095	2095	2095	2095	0
67	20241108	202600	26002990	2095	2095	2095	2095	0
68	20241108	202500	26002990	2095	2095	2095	2095	0
69	20241108	202400	26002990	2095	2095	2095	2095	0
70	20241108	202300	26002990	2095	2095	2095	2095	0
71	20241108	202200	26002990	2095	2095	2095	2095	0
72	20241108	202100	26002990	2095	2095	2095	2095	0
73	20241108	202000	26002990	2095	2095	2095	2095	0
74	20241108	201900	26002990	2095	2095	2095	2095	0
75	20241108	201800	26002990	2095	2095	2095	2095	0
76	20241108	201700	26002990	2095	2095	2095	2095	0
77	20241108	201600	26002990	2095	2095	2095	2095	0
78	20241108	201500	26002990	2095	2095	2095	2095	0
79	20241108	201400	26002990	2095	2095	2095	2095	0
80	20241108	201300	26002990	2095	2095	2095	2095	0
81	20241108	201200	26002990	2095	2095	2095	2095	0
82	20241108	201100	26002990	2095	2095	2095	2095	0
83	20241108	201000	26002990	2095	2095	2095	2095	0
84	20241108	200900	26002990	2095	2095	2095	2095	0
85	20241108	200800	26002990	2095	2095	2095	2095	0
86	20241108	200700	26002990	2095	2095	2095	2095	0
87	20241108	200600	26002990	2095	2095	2095	2095	0
88	20241108	200500	26002990	2095	2095	2095	2095	0
89	20241108	200400	26002990	2095	2095	2095	2095	0
90	20241108	200300	26002990	2095	2095	2095	2095	0
91	20241108	200200	26002990	2095	2095	2095	2095	0
92	20241108	200100	26002990	2095	2095	2095	2095	5
93	20241108	200000	26002990	2095	2095	2095	2095	0
94	20241108	195900	26002990	2095	2095	2095	2095	0
95	20241108	195800	26002990	2095	2095	2095	2095	0
96	20241108	195700	26002990	2095	2095	2095	2095	0
97	20241108	195600	26002990	2095	2095	2095	2095	0
98	20241108	195500	26002990	2095	2095	2095	2095	0
99	20241108	195400	26002990	2095	2095	2095	2095	0
100	20241108	195300	26002990	2095	2095	2095	2095	0
101	20241108	195200	26002990	2095	2095	2095	2095	0
102	20241108	195100	26002990	2095	2095	2095	2095	0
103	20241108	195000	26002990	2095	2095	2095	2095	0
104	20241108	194900	26002990	2095	2095	2095	2095	0
105	20241108	194800	26002990	2095	2095	2095	2095	0
106	20241108	194700	26002990	2095	2095	2095	2095	0
107	20241108	194600	26002990	2095	2095	2095	2095	0
108	20241108	194500	26002990	2095	2095	2095	2095	0
109	20241108	194400	26002990	2095	2095	2095	2095	0
110	20241108	194300	26002990	2095	2095	2095	2095	0
111	20241108	194200	26002990	2095	2095	2095	2095	0
112	20241108	194100	26002990	2095	2095	2095	2095	0
113	20241108	194000	26002990	2095	2095	2095	2095	0
114	20241108	193900	26002990	2095	2095	2095	2095	0
115	20241108	193800	26002990	2095	2095	2095	2095	0
116	20241108	193700	26002990	2095	2095	2095	2095	0
117	20241108	193600	26002990	2095	2095	2095	2095	0
118	20241108	193500	26002990	2095	2095	2095	2095	0
119	20241108	193400	26002990	2095	2095	2095	2095	0
120	20241108	193300	26002990	2095	2095	2095	2095	0
121	20241108	193200	26002990	2095	2095	2095	2095	0
122	20241108	193100	26002990	2095	2095	2095	2095	5
123	20241108	193000	26002990	2095	2095	2095	2095	0
124	20241108	192900	26002990	2095	2095	2095	2095	0
125	20241108	192800	26002990	2095	2095	2095	2095	0
126	20241108	192700	26002990	2095	2095	2095	2095	0
127	20241108	192600	26002990	2095	2095	2095	2095	0
128	20241108	192500	26002990	2095	2095	2095	2095	0
129	20241108	192400	26002990	2095	2095	2095	2095	0
130	20241108	192300	26002990	2095	2095	2095	2095	0
131	20241108	192200	26002990	2095	2095	2095	2095	0
132	20241108	192100	26002990	2095	2095	2095	2095	0
133	20241108	192000	26002990	2095	2095	2095	2095	0
134	20241108	191900	26002990	2095	2095	2095	2095	0
135	20241108	191800	26002990	2095	2095	2095	2095	0
136	20241108	191700	26002990	2095	2095	2095	2095	0
137	20241108	191600	26002990	2095	2095	2095	2095	0
138	20241108	191500	26002990	2095	2095	2095	2095	0
139	20241108	191400	26002990	2095	2095	2095	2095	0
140	20241108	191300	26002990	2095	2095	2095	2095	0
141	20241108	191200	26002990	2095	2095	2095	2095	0
142	20241108	191100	26002990	2095	2095	2095	2095	0
143	20241108	191000	26002990	2095	2095	2095	2095	0
144	20241108	190900	26002990	2095	2095	2095	2095	0
145	20241108	190800	26002990	2095	2095	2095	2095	0
146	20241108	190700	26002990	2095	2095	2095	2095	0
147	20241108	190600	26002990	2095	2095	2095	2095	0
148	20241108	190500	26002990	2095	2095	2095	2095	0
149	20241108	190400	26002990	2095	2095	2095	2095	0
150	20241108	190300	26002990	2095	2095	2095	2095	0
151	20241108	190200	26002990	2095	2095	2095	2095	0
152	20241108	190100	26002990	2095	2095	2095	2095	5
153	20241108	190000	26002990	2095	2095	2095	2095	0
154	20241108	185900	26002990	2095	2095	2095	2095	0
155	20241108	185800	26002990	2095	2095	2095	2095	0
156	20241108	185700	26002990	2095	2095	2095	2095	0
157	20241108	185600	26002990	2095	2095	2095	2095	0
158	20241108	185500	26002990	2095	2095	2095	2095	0
159	20241108	185400	26002990	2095	2095	2095	2095	0
160	20241108	185300	26002990	2095	2095	2095	2095	0
161	20241108	185200	26002990	2095	2095	2095	2095	0
162	20241108	185100	26002990	2095	2095	2095	2095	0
163	20241108	185000	26002990	2095	2095	2095	2095	0
164	20241108	184900	26002990	2095	2095	2095	2095	0
165	20241108	184800	26002990	2095	2095	2095	2095	0
166	20241108	184700	26002990	2095	2095	2095	2095	0
167	20241108	184600	26002990	2095	2095	2095	2095	0
168	20241108	184500	26002990	2095	2095	2095	2095	0
169	20241108	184400	26002990	2095	2095	2095	2095	0
170	20241108	184300	26002990	2095	2095	2095	2095	0
171	20241108	184200	26002990	2095	2095	2095	2095	0
172	20241108	184100	26002990	2095	2095	2095	2095	0
173	20241108	184000	26002990	2095	2095	2095	2095	0
174	20241108	183900	26002990	2095	2095	2095	2095	0
175	20241108	183800	26002990	2095	2095	2095	2095	0
176	20241108	183700	26002990	2095	2095	2095	2095	0
177	20241108	183600	26002990	2095	2095	2095	2095	0
178	20241108	183500	26002990	2095	2095	2095	2095	0
179	20241108	183400	26002990	2095	2095	2095	2095	0
180	20241108	183300	26002990	2095	2095	2095	2095	0
181	20241108	183200	26002990	2095	2095	2095	2095	0
182	20241108	183100	26002990	2095	2095	2095	2095	5
183	20241108	183000	26002990	2095	2095	2095	2095	0
184	20241108	182900	26002990	2095	2095	2095	2095	0
185	20241108	182800	26002990	2095	2095	2095	2095	0
186	20241108	182700	26002990	2095	2095	2095	2095	0
187	20241108	182600	26002990	2095	2095	2095	2095	0
188	20241108	182500	26002990	2095	2095	2095	2095	0
189	20241108	182400	26002990	2095	2095	2095	2095	0
190	20241108	182300	26002990	2095	2095	2095	2095	0
191	20241108	182200	26002990	2095	2095	2095	2095	0
192	20241108	182100	26002990	2095	2095	2095	2095	0
193	20241108	182000	26002990	2095	2095	2095	2095	0
194	20241108	181900	26002990	2095	2095	2095	2095	0
195	20241108	181800	26002990	2095	2095	2095	2095	0
196	20241108	181700	26002990	2095	2095	2095	2095	0
197	20241108	181600	26002990	2095	2095	2095	2095	0
198	20241108	181500	26002990	2095	2095	2095	2095	0
199	20241108	181400	26002990	2095	2095	2095	2095	0
200	20241108	181300	26002990	2095	2095	2095	2095	0
201	20241108	181200	26002990	2095	2095	2095	2095	0
202	20241108	181100	26002990	2095	2095	2095	2095	0
203	20241108	181000	26002990	2095	2095	2095	2095	0
204	20241108	180900	26002990	2095	2095	2095	2095	0
205	20241108	180800	26002990	2095	2095	2095	2095	0
206	20241108	180700	26002990	2095	2095	2095	2095	0
207	20241108	180600	26002990	2095	2095	2095	2095	0
208	20241108	180500	26002990	2095	2095	2095	2095	0
209	20241108	180400	26002990	2095	2095	2095	2095	0
210	20241108	180300	26002990	2095	2095	2095	2095	0
211	20241108	180200	26002990	2095	2095	2095	2095	0
212	20241108	180100	26002990	2095	2095	2095	2095	5
213	20241108	180000	26002990	2095	2095	2095	2095	0
214	20241108	175900	26002990	2095	2095	2095	2095	0
215	20241108	175800	26002990	2095	2095	2095	2095	0
216	20241108	175700	26002990	2095	2095	2095	2095	0
217	20241108	175600	26002990	2095	2095	2095	2095	0
218	20241108	175500	26002990	2095	2095	2095	2095	0
219	20241108	175400	26002990	2095	2095	2095	2095	0
220	20241108	175300	26002990	2095	2095	2095	2095	0
221	20241108	175200	26002990	2095	2095	2095	2095	0
222	20241108	175100	26002990	2095	2095	2095	2095	0
223	20241108	175000	26002990	2095	2095	2095	2095	0
224	20241108	174900	26002990	2095	2095	2095	2095	0
225	20241108	174800	26002990	2095	2095	2095	2095	0
226	20241108	174700	26002990	2095	2095	2095	2095	0
227	20241108	174600	26002990	2095	2095	2095	2095	0
228	20241108	174500	26002990	2095	2095	2095	2095	0
229	20241108	174400	26002990	2095	2095	2095	2095	0
230	20241108	174300	26002990	2095	2095	2095	2095	0
231	20241108	174200	26002990	2095	2095	2095	2095	0
232	20241108	174100	26002990	2095	2095	2095	2095	0
233	20241108	174000	26002990	2095	2095	2095	2095	0
234	20241108	173900	26002990	2095	2095	2095	2095	0
235	20241108	173800	26002990	2095	2095	2095	2095	0
236	20241108	173700	26002990	2095	2095	2095	2095	0
237	20241108	173600	26002990	2095	2095	2095	2095	0
238	20241108	173500	26002990	2095	2095	2095	2095	0
239	20241108	173400	26002990	2095	2095	2095	2095	0
240	20241108	173300	26002990	2095	2095	2095	2095	0
241	20241108	173200	26002990	2095	2095	2095	2095	0
242	20241108	173100	26002990	2095	2095	2095	2095	5
243	20241108	173000	26002990	2095	2095	2095	2095	0
244	20241108	172900	26002990	2095	2095	2095	2095	0
245	20241108	172800	26002990	2095	2095	2095	2095	0
246	20241108	172700	26002990	2095	2095	2095	2095	0
247	20241108	172600	26002990	2095	2095	2095	2095	0
248	20241108	172500	26002990	2095	2095	2095	2095	0
249	20241108	172400	26002990	2095	2095	2095	2095	0
250	20241108	172300	26002990	2095	2095	2095	2095	0
251	20241108	172200	26002990	2095	2095	2095	2095	0
252	20241108	172100	26002990	2095	2095	2095	2095	0
253	20241108	172000	26002990	2095	2095	2095	2095	0
254	20241108	171900	26002990	2095	2095	2095	2095	0
255	20241108	171800	26002990	2095	2095	2095	2095	0
256	20241108	171700	26002990	2095	2095	2095	2095	0
257	20241108	171600	26002990	2095	2095	2095	2095	0
258	20241108	171500	26002990	2095	2095	2095	2095	0
259	20241108	171400	26002990	2095	2095	2095	2095	0
260	20241108	171300	26002990	2095	2095	2095	2095	0
261	20241108	171200	26002990	2095	2095	2095	2095	0
262	20241108	171100	26002990	2095	2095	2095	2095	0
263	20241108	171000	26002990	2095	2095	2095	2095	0
264	20241108	170900	26002990	2095	2095	2095	2095	0
265	20241108	170800	26002990	2095	2095	2095	2095	0
266	20241108	170700	26002990	2095	2095	2095	2095	0
267	20241108	170600	26002990	2095	2095	2095	2095	0
268	20241108	170500	26002990	2095	2095	2095	2095	0
269	20241108	170400	26002990	2095	2095	2095	2095	0
270	20241108	170300	26002990	2095	2095	2095	2095	0
271	20241108	170200	26002990	2095	2095	2095	2095	0
272	20241108	170100	26002990	2095	2095	2095	2095	5
273	20241108	170000	26002990	2095	2095	2095	2095	0
274	20241108	165900	26002990	2095	2095	2095	2095	0
275	20241108	165800	26002990	2095	2095	2095	2095	0
276	20241108	165700	26002990	2095	2095	2095	2095	0
277	20241108	165600	26002990	2095	2095	2095	2095	0
278	20241108	165500	26002990	2095	2095	2095	2095	0
279	20241108	165400	26002990	2095	2095	2095	2095	0
280	20241108	165300	26002990	2095	2095	2095	2095	0
281	20241108	165200	26002990	2095	2095	2095	2095	0
282	20241108	165100	26002990	2095	2095	2095	2095	0
283	20241108	165000	26002990	2095	2095	2095	2095	0
284	20241108	164900	26002990	2095	2095	2095	2095	0
285	20241108	164800	26002990	2095	2095	2095	2095	0
286	20241108	164700	26002990	2095	2095	2095	2095	0
287	20241108	164600	26002990	2095	2095	2095	2095	0
288	20241108	164500	26002990	2095	2095	2095	2095	0
289	20241108	164400	26002990	2095	2095	2095	2095	0
290	20241108	164300	26002990	2095	2095	2095	2095	0
291	20241108	164200	26002990	2095	2095	2095	2095	0
292	20241108	164100	26002990	2095	2095	2095	2095	0
293	20241108	164000	26002990	2095	2095	2095	2095	0
294	20241108	163900	26002990	2095	2095	2095	2095	0
295	20241108	163800	26002990	2095	2095	2095	2095	0
296	20241108	163700	26002990	2095	2095	2095	2095	0
297	20241108	163600	26002990	2095	2095	2095	2095	0
298	20241108	163500	26002990	2095	2095	2095	2095	0
299	20241108	163400	26002990	2095	2095	2095	2095	0
300	20241108	163300	26002990	2095	2095	2095	2095	0
301	20241108	163200	26002990	2095	2095	2095	2095	0
302	20241108	163100	26002990	2095	2095	2095	2095	5
303	20241108	163000	26002990	2095	2095	2095	2095	0
304	20241108	162900	26002990	2095	2095	2095	2095	0
305	20241108	162800	26002990	2095	2095	2095	2095	0
306	20241108	162700	26002990	2095	2095	2095	2095	0
307	20241108	162600	26002990	2095	2095	2095	2095	0
308	20241108	162500	26002990	2095	2095	2095	2095	0
309	20241108	162400	26002990	2095	2095	2095	2095	0
310	20241108	162300	26002990	2095	2095	2095	2095	0
311	20241108	162200	26002990	2095	2095	2095	2095	0
312	20241108	162100	26002990	2095	2095	2095	2095	0
313	20241108	162000	26002990	2095	2095	2095	2095	0
314	20241108	161900	26002990	2095	2095	2095	2095	0
315	20241108	161800	26002990	2095	2095	2095	2095	0
316	20241108	161700	26002990	2095	2095	2095	2095	0
317	20241108	161600	26002990	2095	2095	2095	2095	0
318	20241108	161500	26002990	2095	2095	2095	2095	0
319	20241108	161400	26002990	2095	2095	2095	2095	0
320	20241108	161300	26002990	2095	2095	2095	2095	0
321	20241108	161200	26002990	2095	2095	2095	2095	0
322	20241108	161100	26002990	2095	2095	2095	2095	0
323	20241108	161000	26002990	2095	2095	2095	2095	0
324	20241108	160900	26002990	2095	2095	2095	2095	0
325	20241108	160800	26002990	2095	2095	2095	2095	0
326	20241108	160700	26002990	2095	2095	2095	2095	0
327	20241108	160600	26002990	2095	2095	2095	2095	0
328	20241108	160500	26002990	2095	2095	2095	2095	0
329	20241108	160400	26002990	2095	2095	2095	2095	0
330	20241108	160300	26002990	2095	2095	2095	2095	0
331	20241108	160200	26002990	2095	2095	2095	2095	0
332	20241108	160100	26002990	2095	2095	2095	2095	5
333	20241108	160000	26002990	2095	2095	2095	2095	0
334	20241108	155900	26002990	2095	2095	2095	2095	0
335	20241108	155800	26002990	2095	2095	2095	2095	0
336	20241108	155700	26002990	2095	2095	2095	2095	0
337	20241108	155600	26002990	2095	2095	2095	2095	0
338	20241108	155500	26002990	2095	2095	2095	2095	0
339	20241108	155400	26002990	2095	2095	2095	2095	0
340	20241108	155300	26002990	2095	2095	2095	2095	0
341	20241108	155200	26002990	2095	2095	2095	2095	0
342	20241108	155100	26002990	2095	2095	2095	2095	0
343	20241108	155000	26002990	2095	2095	2095	2095	0
344	20241108	154900	26002990	2095	2095	2095	2095	0
345	20241108	154800	26002990	2095	2095	2095	2095	0
346	20241108	154700	26002990	2095	2095	2095	2095	0
347	20241108	154600	26002990	2095	2095	2095	2095	0
348	20241108	154500	26002990	2095	2095	2095	2095	0
349	20241108	154400	26002990	2095	2095	2095	2095	0
350	20241108	154300	26002990	2095	2095	2095	2095	0
351	20241108	154200	26002990	2095	2095	2095	2095	0
352	20241108	154100	26002990	2095	2095	2095	2095	0
353	20241108	154000	26002990	2095	2095	2095	2095	0
354	20241108	153900	26002990	2095	2095	2095	2095	0
355	20241108	153800	26002990	2095	2095	2095	2095	0
356	20241108	153700	26002990	2095	2095	2095	2095	0
357	20241108	153600	26002990	2095	2095	2095	2095	0
358	20241108	153500	26002990	2095	2095	2095	2095	0
359	20241108	153400	26002990	2095	2095	2095	2095	0
360	20241108	153300	26002990	2095	2095	2095	2095	0
361	20241108	153200	26002990	2095	2095	2095	2095	0
362	20241108	153100	26002990	2095	2095	2095	2095	5
363	20241108	153000	26002990	2095	2095	2095	2095	5
364	20241108	152900	25992515	2095	2095	2095	2095	0
365	20241108	152800	25992515	2095	2095	2095	2095	0
366	20241108	152700	25992515	2095	2095	2095	2095	0
367	20241108	152600	25992515	2095	2095	2095	2095	0
368	20241108	152500	25992515	2095	2095	2095	2095	0
369	20241108	152400	25992515	2095	2095	2095	2095	0
370	20241108	152300	25992515	2095	2095	2095	2095	0
371	20241108	152200	25992515	2095	2095	2095	2095	0
372	20241108	152100	25992515	2095	2095	2095	2095	0
373	20241108	152000	25992515	2095	2095	2095	2095	0
374	20241108	151900	25992515	2095	2095	2095	2095	0
375	20241108	151800	25992515	2095	2095	2095	2095	0
376	20241108	151700	25992515	2095	2095	2095	2095	0
377	20241108	151600	25992515	2095	2095	2095	2095	0
378	20241108	151500	25992515	2095	2095	2095	2095	0
379	20241108	151400	25992515	2095	2095	2095	2095	0
380	20241108	151300	25992515	2095	2095	2095	2095	0
381	20241108	151200	25992515	2095	2095	2095	2095	0
382	20241108	151100	25992515	2095	2095	2095	2095	0
383	20241108	151000	25992515	2095	2095	2095	2095	0
384	20241108	150900	25992515	2095	2095	2095	2095	0
385	20241108	150800	25992515	2095	2095	2095	2095	0
386	20241108	150700	25992515	2095	2095	2095	2095	0
387	20241108	150600	25992515	2095	2095	2095	2095	0
388	20241108	150500	25992515	2095	2095	2095	2095	0
389	20241108	150400	25992515	2095	2095	2095	2095	0
390	20241108	150300	25992515	2095	2095	2095	2095	0
391	20241108	150200	25992515	2095	2095	2095	2095	0
392	20241108	150100	25992515	2095	2095	2095	2095	0
393	20241108	150000	25992515	2095	2095	2095	2095	0
394	20241108	145900	25992515	2095	2095	2095	2095	0
395	20241108	145800	25992515	2095	2095	2095	2095	0
396	20241108	145700	25992515	2095	2095	2095	2095	0
397	20241108	145600	25992515	2095	2095	2095	2095	1
398	20241108	145500	25990420	2090	2090	2090	2090	0
399	20241108	145400	25990420	2090	2090	2090	2090	0
400	20241108	145300	25990420	2090	2090	2090	2090	0
401	20241108	145200	25990420	2090	2090	2090	2090	0
402	20241108	145100	25990420	2090	2090	2090	2090	0
403	20241108	145000	25990420	2090	2090	2090	2090	0
404	20241108	144900	25990420	2090	2090	2090	2090	0
405	20241108	144800	25990420	2090	2090	2090	2090	0
406	20241108	144700	25990420	2090	2090	2090	2090	0
407	20241108	144600	25990420	2090	2090	2090	2090	0
408	20241108	144500	25990420	2090	2090	2090	2090	0
409	20241108	144400	25990420	2090	2090	2090	2090	0
410	20241108	144300	25990420	2090	2090	2090	2090	0
411	20241108	144200	25990420	2090	2090	2090	2090	2
412	20241108	144100	25986240	2090	2090	2090	2090	0
413	20241108	144000	25986240	2090	2090	2090	2090	0
414	20241108	143900	25986240	2090	2090	2090	2090	0
415	20241108	143800	25986240	2090	2090	2090	2090	0
416	20241108	143700	25986240	2090	2090	2090	2090	0
417	20241108	143600	25986240	2090	2090	2090	2090	0
418	20241108	143500	25986240	2090	2090	2090	2090	0
419	20241108	143400	25986240	2090	2090	2090	2090	0
420	20241108	143300	25986240	2090	2090	2090	2090	0
421	20241108	143200	25986240	2090	2090	2090	2090	0
422	20241108	143100	25986240	2090	2090	2090	2090	0
423	20241108	143000	25986240	2090	2090	2090	2090	0
424	20241108	142900	25986240	2090	2090	2090	2090	0
425	20241108	142800	25986240	2090	2090	2090	2090	0
426	20241108	142700	25986240	2090	2090	2090	2090	0
427	20241108	142600	25986240	2090	2090	2090	2090	0
428	20241108	142500	25986240	2090	2090	2090	2090	0
429	20241108	142400	25986240	2090	2090	2090	2090	0
430	20241108	142300	25986240	2090	2090	2090	2090	2
431	20241108	142200	25982060	2090	2090	2090	2090	0
432	20241108	142100	25982060	2090	2090	2090	2090	0
433	20241108	142000	25982060	2090	2090	2090	2090	0
434	20241108	141900	25982060	2090	2090	2090	2090	0
435	20241108	141800	25982060	2090	2090	2090	2090	0
436	20241108	141700	25982060	2090	2090	2090	2090	0
437	20241108	141600	25982060	2090	2090	2090	2090	0
438	20241108	141500	25982060	2090	2090	2090	2090	0
439	20241108	141400	25982060	2090	2090	2090	2090	0
440	20241108	141300	25982060	2090	2090	2090	2090	0
441	20241108	141200	25982060	2090	2090	2090	2090	0
442	20241108	141100	25982060	2090	2090	2090	2090	0
443	20241108	141000	25982060	2090	2090	2090	2090	0
444	20241108	140900	25982060	2090	2090	2090	2090	0
445	20241108	140800	25982060	2090	2090	2090	2090	0
446	20241108	140700	25982060	2090	2090	2090	2090	0
447	20241108	140600	25982060	2090	2090	2090	2090	0
448	20241108	140500	25982060	2090	2090	2090	2090	0
449	20241108	140400	25982060	2090	2090	2090	2090	2
450	20241108	140300	25977880	2090	2090	2090	2090	0
451	20241108	140200	25977880	2090	2090	2090	2090	0
452	20241108	140100	25977880	2090	2090	2090	2090	2
453	20241108	140000	25973700	2090	2090	2090	2090	2
454	20241108	135900	25969520	2090	2090	2090	2090	0
455	20241108	135800	25969520	2090	2090	2090	2090	2
456	20241108	135700	25965340	2090	2090	2090	2090	0
457	20241108	135600	25965340	2090	2090	2090	2090	2
458	20241108	135500	25961160	2090	2090	2090	2090	0
459	20241108	135400	25961160	2090	2090	2090	2090	2
460	20241108	135300	25956980	2090	2090	2090	2090	2
461	20241108	135200	25952800	2090	2090	2090	2090	0
462	20241108	135100	25952800	2090	2090	2090	2090	2
463	20241108	135000	25948620	2090	2090	2090	2090	0
464	20241108	134900	25948620	2090	2090	2090	2090	2
465	20241108	134800	25944440	2090	2090	2090	2090	6000
466	20241108	134700	13404440	2090	2090	2090	2090	4
467	20241108	134600	13396080	2090	2090	2090	2090	0
468	20241108	134500	13396080	2090	2090	2090	2090	4
469	20241108	134400	13387720	2090	2090	2090	2090	4
470	20241108	134300	13379360	2090	2090	2090	2090	0
471	20241108	134200	13379360	2090	2090	2090	2090	4
472	20241108	134100	13371000	2090	2090	2090	2090	0
473	20241108	134000	13371000	2090	2090	2090	2090	4
474	20241108	133900	13362640	2090	2090	2090	2090	0
475	20241108	133800	13362640	2090	2090	2090	2090	4
476	20241108	133700	13354280	2095	2095	2095	2095	0
477	20241108	133600	13354280	2095	2095	2095	2095	3
478	20241108	133500	13347995	2095	2095	2095	2095	46
479	20241108	133400	13251625	2095	2095	2095	2095	0
480	20241108	133300	13251625	2095	2095	2095	2095	4
481	20241108	133200	13243245	2095	2095	2095	2095	0
482	20241108	133100	13243245	2095	2095	2095	2095	4
483	20241108	133000	13234865	2095	2095	2095	2095	0
484	20241108	132900	13234865	2095	2095	2095	2095	4
485	20241108	132800	13226485	2095	2095	2095	2095	0
486	20241108	132700	13226485	2095	2095	2095	2095	4
487	20241108	132600	13218105	2095	2095	2095	2095	4
488	20241108	132500	13209725	2095	2095	2095	2095	0
489	20241108	132400	13209725	2095	2095	2095	2095	4
490	20241108	132300	13201345	2095	2095	2095	2095	0
491	20241108	132200	13201345	2095	2095	2095	2095	4
492	20241108	132100	13192965	2095	2095	2095	2095	0
493	20241108	132000	13192965	2095	2095	2095	2095	4
494	20241108	131900	13184585	2095	2095	2095	2095	0
495	20241108	131800	13184585	2095	2095	2095	2095	4
496	20241108	131700	13176205	2095	2095	2095	2095	4
497	20241108	131600	13167825	2095	2095	2095	2095	0
498	20241108	131500	13167825	2095	2095	2095	2095	4
499	20241108	131400	13159445	2095	2095	2095	2095	0
500	20241108	131300	13159445	2095	2095	2095	2095	4
501	20241108	131200	13151065	2095	2095	2095	2095	0
502	20241108	131100	13151065	2095	2095	2095	2095	4
503	20241108	131000	13142685	2095	2095	2095	2095	0
504	20241108	130900	13142685	2095	2095	2095	2095	4
505	20241108	130800	13134305	2095	2095	2095	2095	4
506	20241108	130700	13125925	2100	2100	2100	2100	4
507	20241108	130600	13117525	2095	2095	2095	2095	4
508	20241108	130500	13109145	2095	2095	2095	2095	0
509	20241108	130400	13109145	2095	2095	2095	2095	4
510	20241108	130300	13100765	2095	2095	2095	2095	0
511	20241108	130200	13100765	2095	2095	2095	2095	4
512	20241108	130100	13092385	2095	2095	2095	2095	0
513	20241108	130000	13092385	2095	2095	2095	2095	4
514	20241108	125900	13084005	2095	2095	2095	2095	4
515	20241108	125800	13075625	2095	2095	2095	2095	0
516	20241108	125700	13075625	2095	2095	2095	2095	4
517	20241108	125600	13067245	2095	2095	2095	2095	0
518	20241108	125500	13067245	2095	2095	2095	2095	14
519	20241108	125400	13037915	2095	2095	2095	2095	0
520	20241108	125300	13037915	2095	2095	2095	2095	4
521	20241108	125200	13029535	2095	2095	2095	2095	0
522	20241108	125100	13029535	2095	2095	2095	2095	4
523	20241108	125000	13021155	2095	2095	2095	2095	4
524	20241108	124900	13012775	2095	2095	2095	2095	0
525	20241108	124800	13012775	2095	2095	2095	2095	4
526	20241108	124700	13004395	2095	2095	2095	2095	0
527	20241108	124600	13004395	2095	2095	2095	2095	4
528	20241108	124500	12996015	2095	2095	2095	2095	0
529	20241108	124400	12996015	2095	2095	2095	2095	4
530	20241108	124300	12987635	2095	2095	2095	2095	0
531	20241108	124200	12987635	2095	2095	2095	2095	4
532	20241108	124100	12979255	2095	2095	2095	2095	4
533	20241108	124000	12970875	2095	2095	2095	2095	0
534	20241108	123900	12970875	2095	2095	2095	2095	4
535	20241108	123800	12962495	2095	2095	2095	2095	0
536	20241108	123700	12962495	2095	2095	2095	2095	4
537	20241108	123600	12954115	2095	2095	2095	2095	0
538	20241108	123500	12954115	2095	2095	2095	2095	4
539	20241108	123400	12945735	2095	2095	2095	2095	0
540	20241108	123300	12945735	2095	2095	2095	2095	4
541	20241108	123200	12937355	2095	2090	2095	2090	309
542	20241108	123100	12290020	2090	2090	2090	2090	0
543	20241108	123000	12290020	2090	2090	2090	2090	4
544	20241108	122900	12281660	2090	2090	2090	2090	0
545	20241108	122800	12281660	2090	2090	2090	2090	4
546	20241108	122700	12273300	2090	2090	2090	2090	0
547	20241108	122600	12273300	2090	2090	2090	2090	4
548	20241108	122500	12264940	2090	2090	2090	2090	0
549	20241108	122400	12264940	2090	2090	2090	2090	4
550	20241108	122300	12256580	2090	2090	2090	2090	4
551	20241108	122200	12248220	2090	2090	2090	2090	0
552	20241108	122100	12248220	2090	2090	2090	2090	4
553	20241108	122000	12239860	2090	2090	2090	2090	0
554	20241108	121900	12239860	2090	2090	2090	2090	4
555	20241108	121800	12231500	2090	2090	2090	2090	0
556	20241108	121700	12231500	2090	2090	2090	2090	4
557	20241108	121600	12223140	2090	2090	2090	2090	0
558	20241108	121500	12223140	2090	2090	2090	2090	4
559	20241108	121400	12214780	2090	2090	2090	2090	4
560	20241108	121300	12206420	2090	2090	2090	2090	0
561	20241108	121200	12206420	2090	2090	2090	2090	4
562	20241108	121100	12198060	2090	2090	2090	2090	0
563	20241108	121000	12198060	2090	2090	2090	2090	4
564	20241108	120900	12189700	2090	2090	2090	2090	0
565	20241108	120800	12189700	2090	2090	2090	2090	2004
566	20241108	120700	8001340	2090	2090	2090	2090	0
567	20241108	120600	8001340	2090	2090	2090	2090	4
568	20241108	120500	7992980	2090	2090	2090	2090	4
569	20241108	120400	7984620	2090	2090	2090	2090	0
570	20241108	120300	7984620	2090	2090	2090	2090	4
571	20241108	120200	7976260	2090	2090	2090	2090	0
572	20241108	120100	7976260	2090	2090	2090	2090	4
573	20241108	120000	7967900	2090	2090	2090	2090	0
574	20241108	115900	7967900	2090	2090	2090	2090	4
575	20241108	115800	7959540	2090	2090	2090	2090	0
576	20241108	115700	7959540	2090	2090	2090	2090	4
577	20241108	115600	7951180	2090	2090	2090	2090	4
578	20241108	115500	7942820	2090	2090	2090	2090	0
579	20241108	115400	7942820	2090	2090	2090	2090	4
580	20241108	115300	7934460	2090	2090	2090	2090	0
581	20241108	115200	7934460	2090	2090	2090	2090	4
582	20241108	115100	7926100	2090	2090	2090	2090	0
583	20241108	115000	7926100	2090	2090	2090	2090	4
584	20241108	114900	7917740	2090	2090	2090	2090	0
585	20241108	114800	7917740	2090	2090	2090	2090	4
586	20241108	114700	7909380	2090	2090	2090	2090	4
587	20241108	114600	7901020	2090	2090	2090	2090	0
588	20241108	114500	7901020	2090	2090	2090	2090	4
589	20241108	114400	7892660	2090	2090	2090	2090	0
590	20241108	114300	7892660	2090	2090	2090	2090	4
591	20241108	114200	7884300	2090	2090	2090	2090	0
592	20241108	114100	7884300	2090	2090	2090	2090	4
593	20241108	114000	7875940	2090	2090	2090	2090	0
594	20241108	113900	7875940	2090	2090	2090	2090	4
595	20241108	113800	7867580	2090	2090	2090	2090	4
596	20241108	113700	7859220	2090	2090	2090	2090	0
597	20241108	113600	7859220	2090	2090	2090	2090	4
598	20241108	113500	7850860	2090	2090	2090	2090	0
599	20241108	113400	7850860	2090	2090	2090	2090	4
600	20241108	113300	7842500	2090	2090	2090	2090	0
601	20241108	113200	7842500	2090	2090	2090	2090	4
602	20241108	113100	7834140	2090	2090	2090	2090	0
603	20241108	113000	7834140	2090	2090	2090	2090	4
604	20241108	112900	7825780	2090	2090	2090	2090	4
605	20241108	112800	7817420	2090	2090	2090	2090	0
606	20241108	112700	7817420	2090	2090	2090	2090	4
607	20241108	112600	7809060	2090	2090	2090	2090	0
608	20241108	112500	7809060	2090	2090	2090	2090	4
609	20241108	112400	7800700	2090	2090	2090	2090	0
610	20241108	112300	7800700	2090	2090	2090	2090	4
611	20241108	112200	7792340	2090	2090	2090	2090	0
612	20241108	112100	7792340	2090	2090	2090	2090	4
613	20241108	112000	7783980	2090	2090	2090	2090	4
614	20241108	111900	7775620	2090	2090	2090	2090	0
615	20241108	111800	7775620	2090	2090	2090	2090	4
616	20241108	111700	7767260	2090	2090	2090	2090	0
617	20241108	111600	7767260	2090	2090	2090	2090	4
618	20241108	111500	7758900	2090	2090	2090	2090	0
619	20241108	111400	7758900	2090	2090	2090	2090	4
620	20241108	111300	7750540	2090	2090	2090	2090	0
621	20241108	111200	7750540	2090	2090	2090	2090	4
622	20241108	111100	7742180	2090	2090	2090	2090	4
623	20241108	111000	7733820	2095	2095	2095	2095	0
624	20241108	110900	7733820	2095	2095	2095	2090	34
625	20241108	110800	7662610	2095	2095	2095	2095	10
626	20241108	110700	7641660	2090	2090	2090	2090	4
627	20241108	110600	7633300	2090	2090	2090	2090	0
628	20241108	110500	7633300	2090	2090	2090	2090	4
629	20241108	110400	7624940	2090	2090	2090	2090	0
630	20241108	110300	7624940	2090	2090	2090	2090	4
631	20241108	110200	7616580	2090	2090	2090	2090	4
632	20241108	110100	7608220	2090	2090	2090	2090	0
633	20241108	110000	7608220	2090	2090	2090	2090	4
634	20241108	105900	7599860	2090	2090	2090	2090	0
635	20241108	105800	7599860	2090	2090	2090	2090	3343
636	20241108	105700	612990	2090	2090	2090	2090	0
637	20241108	105600	612990	2090	2090	2090	2090	4
638	20241108	105500	604630	2090	2090	2090	2090	0
639	20241108	105400	604630	2090	2090	2090	2090	4
640	20241108	105300	596270	2090	2090	2090	2090	4
641	20241108	105200	587910	2090	2090	2090	2090	0
642	20241108	105100	587910	2090	2090	2090	2090	4
643	20241108	105000	579550	2090	2090	2090	2090	0
644	20241108	104900	579550	2090	2090	2090	2090	4
645	20241108	104800	571190	2090	2090	2090	2090	0
646	20241108	104700	571190	2090	2090	2090	2090	4
647	20241108	104600	562830	2090	2090	2090	2090	0
648	20241108	104500	562830	2090	2090	2090	2090	4
649	20241108	104400	554470	2090	2090	2090	2090	4
650	20241108	104300	546110	2090	2090	2090	2090	0
651	20241108	104200	546110	2090	2090	2090	2090	4
652	20241108	104100	537750	2090	2090	2090	2090	0
653	20241108	104000	537750	2090	2090	2090	2090	4
654	20241108	103900	529390	2090	2090	2090	2090	0
655	20241108	103800	529390	2090	2090	2090	2090	4
656	20241108	103700	521030	2090	2090	2090	2090	0
657	20241108	103600	521030	2090	2090	2090	2090	4
658	20241108	103500	512670	2090	2090	2090	2090	61
659	20241108	103400	385180	2090	2090	2090	2090	0
660	20241108	103300	385180	2090	2090	2090	2090	4
661	20241108	103200	376820	2090	2090	2090	2090	0
662	20241108	103100	376820	2090	2090	2090	2090	4
663	20241108	103000	368460	2090	2090	2090	2090	0
664	20241108	102900	368460	2090	2090	2090	2090	4
665	20241108	102800	360100	2090	2090	2090	2090	0
666	20241108	102700	360100	2090	2090	2090	2090	4
667	20241108	102600	351740	2090	2090	2090	2090	4
668	20241108	102500	343380	2090	2090	2090	2090	0
669	20241108	102400	343380	2090	2090	2090	2090	4
670	20241108	102300	335020	2090	2090	2090	2090	0
671	20241108	102200	335020	2090	2090	2090	2090	4
672	20241108	102100	326660	2090	2090	2090	2090	0
673	20241108	102000	326660	2090	2090	2090	2090	4
674	20241108	101900	318300	2090	2090	2090	2090	0
675	20241108	101800	318300	2090	2100	2100	2090	6
676	20241108	101700	305740	2090	2090	2090	2090	4
677	20241108	101600	297380	2095	2095	2095	2095	0
678	20241108	101500	297380	2095	2095	2095	2095	0
679	20241108	101400	297380	2095	2095	2095	2095	0
680	20241108	101300	297380	2095	2095	2095	2095	0
681	20241108	101200	297380	2095	2095	2095	2095	28
682	20241108	101100	238720	2095	2095	2095	2095	56
683	20241108	101000	121400	2095	2095	2095	2095	0
684	20241108	100900	121400	2095	2095	2095	2095	28
685	20241108	100800	62740	2110	2110	2110	2110	0
686	20241108	100700	62740	2110	2110	2110	2110	0
687	20241108	100600	62740	2110	2110	2110	2110	0
688	20241108	100500	62740	2110	2110	2110	2110	0
689	20241108	100400	62740	2110	2110	2110	2110	0
690	20241108	100300	62740	2110	2110	2110	2110	0
691	20241108	100200	62740	2110	2110	2110	2110	0
692	20241108	100100	62740	2110	2110	2110	2110	0
693	20241108	100000	62740	2110	2110	2110	2110	0
694	20241108	095900	62740	2110	2110	2110	2110	0
695	20241108	095800	62740	2110	2110	2110	2110	0
696	20241108	095700	62740	2110	2110	2110	2110	0
697	20241108	095600	62740	2110	2110	2110	2110	0
698	20241108	095500	62740	2110	2110	2110	2110	0
699	20241108	095400	62740	2110	2110	2110	2110	0
700	20241108	095300	62740	2110	2110	2110	2110	0
701	20241108	095200	62740	2110	2110	2110	2110	0
702	20241108	095100	62740	2110	2110	2110	2110	0
703	20241108	095000	62740	2110	2110	2110	2110	0
704	20241108	094900	62740	2110	2110	2110	2110	0
705	20241108	094800	62740	2110	2110	2110	2110	0
706	20241108	094700	62740	2110	2110	2110	2110	0
707	20241108	094600	62740	2110	2110	2110	2110	0
708	20241108	094500	62740	2110	2110	2110	2110	0
709	20241108	094400	62740	2110	2110	2110	2110	0
710	20241108	094300	62740	2110	2110	2110	2110	0
711	20241108	094200	62740	2110	2110	2110	2110	2
712	20241108	094100	58520	2090	2090	2090	2090	0
713	20241108	094000	58520	2090	2090	2090	2090	0
714	20241108	093900	58520	2090	2090	2090	2090	0
715	20241108	093800	58520	2090	2090	2090	2090	0
716	20241108	093700	58520	2090	2090	2090	2090	0
717	20241108	093600	58520	2090	2090	2090	2090	0
718	20241108	093500	58520	2090	2090	2090	2090	0
719	20241108	093400	58520	2090	2090	2090	2090	0
720	20241108	093300	58520	2090	2090	2090	2090	0
721	20241108	093200	58520	2090	2090	2090	2090	0
722	20241108	093100	58520	2090	2090	2090	2090	0
723	20241108	093000	58520	2090	2090	2090	2090	0
724	20241108	092900	58520	2090	2090	2090	2090	0
725	20241108	092800	58520	2090	2090	2090	2090	0
726	20241108	092700	58520	2090	2090	2090	2090	0
727	20241108	092600	58520	2090	2090	2090	2090	0
728	20241108	092500	58520	2090	2090	2090	2090	0
729	20241108	092400	58520	2090	2090	2090	2090	0
730	20241108	092300	58520	2090	2090	2090	2090	0
731	20241108	092200	58520	2090	2090	2090	2090	0
732	20241108	092100	58520	2090	2090	2090	2090	0
733	20241108	092000	58520	2090	2090	2090	2090	0
734	20241108	091900	58520	2090	2090	2090	2090	0
735	20241108	091800	58520	2090	2090	2090	2090	0
736	20241108	091700	58520	2090	2090	2090	2090	0
737	20241108	091600	58520	2090	2090	2090	2090	0
738	20241108	091500	58520	2090	2090	2090	2090	0
739	20241108	091400	58520	2090	2090	2090	2090	0
740	20241108	091300	58520	2090	2090	2090	2090	0
741	20241108	091200	58520	2090	2090	2090	2090	0
742	20241108	091100	58520	2090	2090	2090	2090	0
743	20241108	091000	58520	2090	2090	2090	2090	0
744	20241108	090900	58520	2090	2090	2090	2090	0
745	20241108	090800	58520	2090	2090	2090	2090	0
746	20241108	090700	58520	2090	2090	2090	2090	0
747	20241108	090600	58520	2090	2090	2090	2090	0
748	20241108	090500	58520	2090	2090	2090	2090	0
749	20241108	090400	58520	2090	2090	2090	2090	0
750	20241108	090300	58520	2090	2090	2090	2090	28
751	20241108	090200	0	2090	2090	2090	2090	0
752	20241108	090100	0	2090	2090	2090	2090	0
753	20241108	090000	0	2090	2090	2090	2090	0