KissMeData/372800/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	211800	28509030	5650	5650	5650	5650	360
3	20241104	211700	28509030	5650	5650	5650	5650	0
4	20241104	211600	28509030	5650	5650	5650	5650	0
5	20241104	211500	28509030	5650	5650	5650	5650	0
6	20241104	211400	28509030	5650	5650	5650	5650	0
7	20241104	211300	28509030	5650	5650	5650	5650	0
8	20241104	211200	28509030	5650	5650	5650	5650	0
9	20241104	211100	28509030	5650	5650	5650	5650	0
10	20241104	211000	28509030	5650	5650	5650	5650	0
11	20241104	210900	28509030	5650	5650	5650	5650	0
12	20241104	210800	28509030	5650	5650	5650	5650	0
13	20241104	210700	28509030	5650	5650	5650	5650	0
14	20241104	210600	28509030	5650	5650	5650	5650	0
15	20241104	210500	28509030	5650	5650	5650	5650	0
16	20241104	210400	28509030	5650	5650	5650	5650	0
17	20241104	210300	28509030	5650	5650	5650	5650	0
18	20241104	210200	28509030	5650	5650	5650	5650	0
19	20241104	210100	28509030	5650	5650	5650	5650	0
20	20241104	210000	28509030	5650	5650	5650	5650	0
21	20241104	205900	28509030	5650	5650	5650	5650	0
22	20241104	205800	28509030	5650	5650	5650	5650	0
23	20241104	205700	28509030	5650	5650	5650	5650	0
24	20241104	205600	28509030	5650	5650	5650	5650	0
25	20241104	205500	28509030	5650	5650	5650	5650	0
26	20241104	205400	28509030	5650	5650	5650	5650	0
27	20241104	205300	28509030	5650	5650	5650	5650	0
28	20241104	205200	28509030	5650	5650	5650	5650	0
29	20241104	205100	28509030	5650	5650	5650	5650	0
30	20241104	205000	28509030	5650	5650	5650	5650	0
31	20241104	204900	28509030	5650	5650	5650	5650	0
32	20241104	204800	28509030	5650	5650	5650	5650	360
33	20241104	204700	28509030	5650	5650	5650	5650	0
34	20241104	204600	28509030	5650	5650	5650	5650	0
35	20241104	204500	28509030	5650	5650	5650	5650	0
36	20241104	204400	28509030	5650	5650	5650	5650	0
37	20241104	204300	28509030	5650	5650	5650	5650	0
38	20241104	204200	28509030	5650	5650	5650	5650	0
39	20241104	204100	28509030	5650	5650	5650	5650	0
40	20241104	204000	28509030	5650	5650	5650	5650	0
41	20241104	203900	28509030	5650	5650	5650	5650	0
42	20241104	203800	28509030	5650	5650	5650	5650	0
43	20241104	203700	28509030	5650	5650	5650	5650	0
44	20241104	203600	28509030	5650	5650	5650	5650	0
45	20241104	203500	28509030	5650	5650	5650	5650	0
46	20241104	203400	28509030	5650	5650	5650	5650	0
47	20241104	203300	28509030	5650	5650	5650	5650	0
48	20241104	203200	28509030	5650	5650	5650	5650	0
49	20241104	203100	28509030	5650	5650	5650	5650	0
50	20241104	203000	28509030	5650	5650	5650	5650	0
51	20241104	202900	28509030	5650	5650	5650	5650	0
52	20241104	202800	28509030	5650	5650	5650	5650	0
53	20241104	202700	28509030	5650	5650	5650	5650	0
54	20241104	202600	28509030	5650	5650	5650	5650	0
55	20241104	202500	28509030	5650	5650	5650	5650	0
56	20241104	202400	28509030	5650	5650	5650	5650	0
57	20241104	202300	28509030	5650	5650	5650	5650	0
58	20241104	202200	28509030	5650	5650	5650	5650	0
59	20241104	202100	28509030	5650	5650	5650	5650	0
60	20241104	202000	28509030	5650	5650	5650	5650	0
61	20241104	201900	28509030	5650	5650	5650	5650	0
62	20241104	201800	28509030	5650	5650	5650	5650	360
63	20241104	201700	28509030	5650	5650	5650	5650	0
64	20241104	201600	28509030	5650	5650	5650	5650	0
65	20241104	201500	28509030	5650	5650	5650	5650	0
66	20241104	201400	28509030	5650	5650	5650	5650	0
67	20241104	201300	28509030	5650	5650	5650	5650	0
68	20241104	201200	28509030	5650	5650	5650	5650	0
69	20241104	201100	28509030	5650	5650	5650	5650	0
70	20241104	201000	28509030	5650	5650	5650	5650	0
71	20241104	200900	28509030	5650	5650	5650	5650	0
72	20241104	200800	28509030	5650	5650	5650	5650	0
73	20241104	200700	28509030	5650	5650	5650	5650	0
74	20241104	200600	28509030	5650	5650	5650	5650	0
75	20241104	200500	28509030	5650	5650	5650	5650	0
76	20241104	200400	28509030	5650	5650	5650	5650	0
77	20241104	200300	28509030	5650	5650	5650	5650	0
78	20241104	200200	28509030	5650	5650	5650	5650	0
79	20241104	200100	28509030	5650	5650	5650	5650	0
80	20241104	200000	28509030	5650	5650	5650	5650	0
81	20241104	195900	28509030	5650	5650	5650	5650	0
82	20241104	195800	28509030	5650	5650	5650	5650	0
83	20241104	195700	28509030	5650	5650	5650	5650	0
84	20241104	195600	28509030	5650	5650	5650	5650	0
85	20241104	195500	28509030	5650	5650	5650	5650	0
86	20241104	195400	28509030	5650	5650	5650	5650	0
87	20241104	195300	28509030	5650	5650	5650	5650	0
88	20241104	195200	28509030	5650	5650	5650	5650	0
89	20241104	195100	28509030	5650	5650	5650	5650	0
90	20241104	195000	28509030	5650	5650	5650	5650	0
91	20241104	194900	28509030	5650	5650	5650	5650	0
92	20241104	194800	28509030	5650	5650	5650	5650	360
93	20241104	194700	28509030	5650	5650	5650	5650	0
94	20241104	194600	28509030	5650	5650	5650	5650	0
95	20241104	194500	28509030	5650	5650	5650	5650	0
96	20241104	194400	28509030	5650	5650	5650	5650	0
97	20241104	194300	28509030	5650	5650	5650	5650	0
98	20241104	194200	28509030	5650	5650	5650	5650	0
99	20241104	194100	28509030	5650	5650	5650	5650	0
100	20241104	194000	28509030	5650	5650	5650	5650	0
101	20241104	193900	28509030	5650	5650	5650	5650	0
102	20241104	193800	28509030	5650	5650	5650	5650	0
103	20241104	193700	28509030	5650	5650	5650	5650	0
104	20241104	193600	28509030	5650	5650	5650	5650	0
105	20241104	193500	28509030	5650	5650	5650	5650	0
106	20241104	193400	28509030	5650	5650	5650	5650	0
107	20241104	193300	28509030	5650	5650	5650	5650	0
108	20241104	193200	28509030	5650	5650	5650	5650	0
109	20241104	193100	28509030	5650	5650	5650	5650	0
110	20241104	193000	28509030	5650	5650	5650	5650	0
111	20241104	192900	28509030	5650	5650	5650	5650	0
112	20241104	192800	28509030	5650	5650	5650	5650	0
113	20241104	192700	28509030	5650	5650	5650	5650	0
114	20241104	192600	28509030	5650	5650	5650	5650	0
115	20241104	192500	28509030	5650	5650	5650	5650	0
116	20241104	192400	28509030	5650	5650	5650	5650	0
117	20241104	192300	28509030	5650	5650	5650	5650	0
118	20241104	192200	28509030	5650	5650	5650	5650	0
119	20241104	192100	28509030	5650	5650	5650	5650	0
120	20241104	192000	28509030	5650	5650	5650	5650	0
121	20241104	191900	28509030	5650	5650	5650	5650	0
122	20241104	191800	28509030	5650	5650	5650	5650	360
123	20241104	191700	28509030	5650	5650	5650	5650	0
124	20241104	191600	28509030	5650	5650	5650	5650	0
125	20241104	191500	28509030	5650	5650	5650	5650	0
126	20241104	191400	28509030	5650	5650	5650	5650	0
127	20241104	191300	28509030	5650	5650	5650	5650	0
128	20241104	191200	28509030	5650	5650	5650	5650	0
129	20241104	191100	28509030	5650	5650	5650	5650	0
130	20241104	191000	28509030	5650	5650	5650	5650	0
131	20241104	190900	28509030	5650	5650	5650	5650	0
132	20241104	190800	28509030	5650	5650	5650	5650	0
133	20241104	190700	28509030	5650	5650	5650	5650	0
134	20241104	190600	28509030	5650	5650	5650	5650	0
135	20241104	190500	28509030	5650	5650	5650	5650	0
136	20241104	190400	28509030	5650	5650	5650	5650	0
137	20241104	190300	28509030	5650	5650	5650	5650	0
138	20241104	190200	28509030	5650	5650	5650	5650	0
139	20241104	190100	28509030	5650	5650	5650	5650	0
140	20241104	190000	28509030	5650	5650	5650	5650	0
141	20241104	185900	28509030	5650	5650	5650	5650	0
142	20241104	185800	28509030	5650	5650	5650	5650	0
143	20241104	185700	28509030	5650	5650	5650	5650	0
144	20241104	185600	28509030	5650	5650	5650	5650	0
145	20241104	185500	28509030	5650	5650	5650	5650	0
146	20241104	185400	28509030	5650	5650	5650	5650	0
147	20241104	185300	28509030	5650	5650	5650	5650	0
148	20241104	185200	28509030	5650	5650	5650	5650	0
149	20241104	185100	28509030	5650	5650	5650	5650	0
150	20241104	185000	28509030	5650	5650	5650	5650	0
151	20241104	184900	28509030	5650	5650	5650	5650	0
152	20241104	184800	28509030	5650	5650	5650	5650	360
153	20241104	184700	28509030	5650	5650	5650	5650	0
154	20241104	184600	28509030	5650	5650	5650	5650	0
155	20241104	184500	28509030	5650	5650	5650	5650	0
156	20241104	184400	28509030	5650	5650	5650	5650	0
157	20241104	184300	28509030	5650	5650	5650	5650	0
158	20241104	184200	28509030	5650	5650	5650	5650	0
159	20241104	184100	28509030	5650	5650	5650	5650	0
160	20241104	184000	28509030	5650	5650	5650	5650	0
161	20241104	183900	28509030	5650	5650	5650	5650	0
162	20241104	183800	28509030	5650	5650	5650	5650	0
163	20241104	183700	28509030	5650	5650	5650	5650	0
164	20241104	183600	28509030	5650	5650	5650	5650	0
165	20241104	183500	28509030	5650	5650	5650	5650	0
166	20241104	183400	28509030	5650	5650	5650	5650	0
167	20241104	183300	28509030	5650	5650	5650	5650	0
168	20241104	183200	28509030	5650	5650	5650	5650	0
169	20241104	183100	28509030	5650	5650	5650	5650	0
170	20241104	183000	28509030	5650	5650	5650	5650	0
171	20241104	182900	28509030	5650	5650	5650	5650	0
172	20241104	182800	28509030	5650	5650	5650	5650	0
173	20241104	182700	28509030	5650	5650	5650	5650	0
174	20241104	182600	28509030	5650	5650	5650	5650	0
175	20241104	182500	28509030	5650	5650	5650	5650	0
176	20241104	182400	28509030	5650	5650	5650	5650	0
177	20241104	182300	28509030	5650	5650	5650	5650	0
178	20241104	182200	28509030	5650	5650	5650	5650	0
179	20241104	182100	28509030	5650	5650	5650	5650	0
180	20241104	182000	28509030	5650	5650	5650	5650	0
181	20241104	181900	28509030	5650	5650	5650	5650	0
182	20241104	181800	28509030	5650	5650	5650	5650	360
183	20241104	181700	28509030	5650	5650	5650	5650	0
184	20241104	181600	28509030	5650	5650	5650	5650	0
185	20241104	181500	28509030	5650	5650	5650	5650	0
186	20241104	181400	28509030	5650	5650	5650	5650	0
187	20241104	181300	28509030	5650	5650	5650	5650	0
188	20241104	181200	28509030	5650	5650	5650	5650	0
189	20241104	181100	28509030	5650	5650	5650	5650	0
190	20241104	181000	28509030	5650	5650	5650	5650	0
191	20241104	180900	28509030	5650	5650	5650	5650	0
192	20241104	180800	28509030	5650	5650	5650	5650	0
193	20241104	180700	28509030	5650	5650	5650	5650	0
194	20241104	180600	28509030	5650	5650	5650	5650	0
195	20241104	180500	28509030	5650	5650	5650	5650	0
196	20241104	180400	28509030	5650	5650	5650	5650	0
197	20241104	180300	28509030	5650	5650	5650	5650	0
198	20241104	180200	28509030	5650	5650	5650	5650	0
199	20241104	180100	28509030	5650	5650	5650	5650	0
200	20241104	180000	28509030	5650	5650	5650	5650	0
201	20241104	175900	28509030	5650	5650	5650	5650	0
202	20241104	175800	28509030	5650	5650	5650	5650	0
203	20241104	175700	28509030	5650	5650	5650	5650	0
204	20241104	175600	28509030	5650	5650	5650	5650	0
205	20241104	175500	28509030	5650	5650	5650	5650	0
206	20241104	175400	28509030	5650	5650	5650	5650	0
207	20241104	175300	28509030	5650	5650	5650	5650	0
208	20241104	175200	28509030	5650	5650	5650	5650	0
209	20241104	175100	28509030	5650	5650	5650	5650	0
210	20241104	175000	28509030	5650	5650	5650	5650	0
211	20241104	174900	28509030	5650	5650	5650	5650	0
212	20241104	174800	28509030	5650	5650	5650	5650	360
213	20241104	174700	28509030	5650	5650	5650	5650	0
214	20241104	174600	28509030	5650	5650	5650	5650	0
215	20241104	174500	28509030	5650	5650	5650	5650	0
216	20241104	174400	28509030	5650	5650	5650	5650	0
217	20241104	174300	28509030	5650	5650	5650	5650	0
218	20241104	174200	28509030	5650	5650	5650	5650	0
219	20241104	174100	28509030	5650	5650	5650	5650	0
220	20241104	174000	28509030	5650	5650	5650	5650	0
221	20241104	173900	28509030	5650	5650	5650	5650	0
222	20241104	173800	28509030	5650	5650	5650	5650	0
223	20241104	173700	28509030	5650	5650	5650	5650	0
224	20241104	173600	28509030	5650	5650	5650	5650	0
225	20241104	173500	28509030	5650	5650	5650	5650	0
226	20241104	173400	28509030	5650	5650	5650	5650	0
227	20241104	173300	28509030	5650	5650	5650	5650	0
228	20241104	173200	28509030	5650	5650	5650	5650	0
229	20241104	173100	28509030	5650	5650	5650	5650	0
230	20241104	173000	28509030	5650	5650	5650	5650	0
231	20241104	172900	28509030	5650	5650	5650	5650	0
232	20241104	172800	28509030	5650	5650	5650	5650	0
233	20241104	172700	28509030	5650	5650	5650	5650	0
234	20241104	172600	28509030	5650	5650	5650	5650	0
235	20241104	172500	28509030	5650	5650	5650	5650	0
236	20241104	172400	28509030	5650	5650	5650	5650	0
237	20241104	172300	28509030	5650	5650	5650	5650	0
238	20241104	172200	28509030	5650	5650	5650	5650	0
239	20241104	172100	28509030	5650	5650	5650	5650	0
240	20241104	172000	28509030	5650	5650	5650	5650	0
241	20241104	171900	28509030	5650	5650	5650	5650	0
242	20241104	171800	28509030	5650	5650	5650	5650	360
243	20241104	171700	28509030	5650	5650	5650	5650	0
244	20241104	171600	28509030	5650	5650	5650	5650	0
245	20241104	171500	28509030	5650	5650	5650	5650	0
246	20241104	171400	28509030	5650	5650	5650	5650	0
247	20241104	171300	28509030	5650	5650	5650	5650	0
248	20241104	171200	28509030	5650	5650	5650	5650	0
249	20241104	171100	28509030	5650	5650	5650	5650	0
250	20241104	171000	28509030	5650	5650	5650	5650	0
251	20241104	170900	28509030	5650	5650	5650	5650	0
252	20241104	170800	28509030	5650	5650	5650	5650	0
253	20241104	170700	28509030	5650	5650	5650	5650	0
254	20241104	170600	28509030	5650	5650	5650	5650	0
255	20241104	170500	28509030	5650	5650	5650	5650	0
256	20241104	170400	28509030	5650	5650	5650	5650	0
257	20241104	170300	28509030	5650	5650	5650	5650	0
258	20241104	170200	28509030	5650	5650	5650	5650	0
259	20241104	170100	28509030	5650	5650	5650	5650	0
260	20241104	170000	28509030	5650	5650	5650	5650	0
261	20241104	165900	28509030	5650	5650	5650	5650	0
262	20241104	165800	28509030	5650	5650	5650	5650	0
263	20241104	165700	28509030	5650	5650	5650	5650	0
264	20241104	165600	28509030	5650	5650	5650	5650	0
265	20241104	165500	28509030	5650	5650	5650	5650	0
266	20241104	165400	28509030	5650	5650	5650	5650	0
267	20241104	165300	28509030	5650	5650	5650	5650	0
268	20241104	165200	28509030	5650	5650	5650	5650	0
269	20241104	165100	28509030	5650	5650	5650	5650	0
270	20241104	165000	28509030	5650	5650	5650	5650	0
271	20241104	164900	28509030	5650	5650	5650	5650	0
272	20241104	164800	28509030	5650	5650	5650	5650	360
273	20241104	164700	28509030	5650	5650	5650	5650	0
274	20241104	164600	28509030	5650	5650	5650	5650	0
275	20241104	164500	28509030	5650	5650	5650	5650	0
276	20241104	164400	28509030	5650	5650	5650	5650	0
277	20241104	164300	28509030	5650	5650	5650	5650	0
278	20241104	164200	28509030	5650	5650	5650	5650	0
279	20241104	164100	28509030	5650	5650	5650	5650	0
280	20241104	164000	28509030	5650	5650	5650	5650	0
281	20241104	163900	28509030	5650	5650	5650	5650	0
282	20241104	163800	28509030	5650	5650	5650	5650	0
283	20241104	163700	28509030	5650	5650	5650	5650	0
284	20241104	163600	28509030	5650	5650	5650	5650	0
285	20241104	163500	28509030	5650	5650	5650	5650	0
286	20241104	163400	28509030	5650	5650	5650	5650	0
287	20241104	163300	28509030	5650	5650	5650	5650	0
288	20241104	163200	28509030	5650	5650	5650	5650	0
289	20241104	163100	28509030	5650	5650	5650	5650	0
290	20241104	163000	28509030	5650	5650	5650	5650	0
291	20241104	162900	28509030	5650	5650	5650	5650	0
292	20241104	162800	28509030	5650	5650	5650	5650	0
293	20241104	162700	28509030	5650	5650	5650	5650	0
294	20241104	162600	28509030	5650	5650	5650	5650	0
295	20241104	162500	28509030	5650	5650	5650	5650	0
296	20241104	162400	28509030	5650	5650	5650	5650	0
297	20241104	162300	28509030	5650	5650	5650	5650	0
298	20241104	162200	28509030	5650	5650	5650	5650	0
299	20241104	162100	28509030	5650	5650	5650	5650	0
300	20241104	162000	28509030	5650	5650	5650	5650	0
301	20241104	161900	28509030	5650	5650	5650	5650	0
302	20241104	161800	28509030	5650	5650	5650	5650	360
303	20241104	161700	28509030	5650	5650	5650	5650	0
304	20241104	161600	28509030	5650	5650	5650	5650	0
305	20241104	161500	28509030	5650	5650	5650	5650	0
306	20241104	161400	28509030	5650	5650	5650	5650	0
307	20241104	161300	28509030	5650	5650	5650	5650	0
308	20241104	161200	28509030	5650	5650	5650	5650	0
309	20241104	161100	28509030	5650	5650	5650	5650	0
310	20241104	161000	28509030	5650	5650	5650	5650	0
311	20241104	160900	28509030	5650	5650	5650	5650	0
312	20241104	160800	28509030	5650	5650	5650	5650	0
313	20241104	160700	28509030	5650	5650	5650	5650	0
314	20241104	160600	28509030	5650	5650	5650	5650	0
315	20241104	160500	28509030	5650	5650	5650	5650	0
316	20241104	160400	28509030	5650	5650	5650	5650	0
317	20241104	160300	28509030	5650	5650	5650	5650	0
318	20241104	160200	28509030	5650	5650	5650	5650	0
319	20241104	160100	28509030	5650	5650	5650	5650	0
320	20241104	160000	28509030	5650	5650	5650	5650	0
321	20241104	155900	28509030	5650	5650	5650	5650	0
322	20241104	155800	28509030	5650	5650	5650	5650	0
323	20241104	155700	28509030	5650	5650	5650	5650	0
324	20241104	155600	28509030	5650	5650	5650	5650	0
325	20241104	155500	28509030	5650	5650	5650	5650	0
326	20241104	155400	28509030	5650	5650	5650	5650	0
327	20241104	155300	28509030	5650	5650	5650	5650	0
328	20241104	155200	28509030	5650	5650	5650	5650	0
329	20241104	155100	28509030	5650	5650	5650	5650	0
330	20241104	155000	28509030	5650	5650	5650	5650	0
331	20241104	154900	28509030	5650	5650	5650	5650	0
332	20241104	154800	28509030	5650	5650	5650	5650	360
333	20241104	154700	28509030	5650	5650	5650	5650	0
334	20241104	154600	28509030	5650	5650	5650	5650	0
335	20241104	154500	28509030	5650	5650	5650	5650	0
336	20241104	154400	28509030	5650	5650	5650	5650	0
337	20241104	154300	28509030	5650	5650	5650	5650	0
338	20241104	154200	28509030	5650	5650	5650	5650	0
339	20241104	154100	28509030	5650	5650	5650	5650	0
340	20241104	154000	28509030	5650	5650	5650	5650	0
341	20241104	153900	28509030	5650	5650	5650	5650	0
342	20241104	153800	28509030	5650	5650	5650	5650	0
343	20241104	153700	28509030	5650	5650	5650	5650	0
344	20241104	153600	28509030	5650	5650	5650	5650	0
345	20241104	153500	28509030	5650	5650	5650	5650	0
346	20241104	153400	28509030	5650	5650	5650	5650	0
347	20241104	153300	28509030	5650	5650	5650	5650	0
348	20241104	153200	28509030	5650	5650	5650	5650	0
349	20241104	153100	28509030	5650	5650	5650	5650	0
350	20241104	153000	28509030	5650	5650	5650	5650	360
351	20241104	152900	26475030	5750	5750	5750	5750	0
352	20241104	152800	26475030	5750	5750	5750	5750	0
353	20241104	152700	26475030	5750	5750	5750	5750	0
354	20241104	152600	26475030	5750	5750	5750	5750	0
355	20241104	152500	26475030	5750	5750	5750	5750	0
356	20241104	152400	26475030	5750	5750	5750	5750	0
357	20241104	152300	26475030	5750	5750	5750	5750	0
358	20241104	152200	26475030	5750	5750	5750	5750	0
359	20241104	152100	26475030	5750	5750	5750	5750	0
360	20241104	152000	26475030	5750	5750	5750	5750	0
361	20241104	151900	26475030	5750	5750	5750	5750	0
362	20241104	151800	26475030	5750	5720	5750	5720	10
363	20241104	151700	26417690	5700	5700	5700	5700	5
364	20241104	151600	26389190	5740	5740	5740	5740	0
365	20241104	151500	26389190	5740	5740	5740	5740	0
366	20241104	151400	26389190	5740	5740	5740	5740	10
367	20241104	151300	26331790	5760	5760	5760	5760	0
368	20241104	151200	26331790	5760	5760	5760	5760	0
369	20241104	151100	26331790	5760	5760	5760	5760	0
370	20241104	151000	26331790	5760	5760	5760	5760	0
371	20241104	150900	26331790	5760	5760	5760	5760	0
372	20241104	150800	26331790	5760	5760	5760	5760	0
373	20241104	150700	26331790	5760	5760	5760	5760	0
374	20241104	150600	26331790	5760	5760	5760	5760	0
375	20241104	150500	26331790	5760	5760	5760	5760	0
376	20241104	150400	26331790	5760	5760	5760	5760	0
377	20241104	150300	26331790	5760	5760	5760	5760	0
378	20241104	150200	26331790	5760	5760	5760	5760	0
379	20241104	150100	26331790	5760	5760	5760	5760	0
380	20241104	150000	26331790	5760	5760	5760	5760	0
381	20241104	145900	26331790	5760	5760	5760	5760	0
382	20241104	145800	26331790	5760	5760	5760	5760	0
383	20241104	145700	26331790	5760	5770	5770	5760	19
384	20241104	145600	26222280	5760	5760	5760	5760	0
385	20241104	145500	26222280	5760	5670	5760	5670	2958
386	20241104	145400	9374660	5660	5660	5660	5660	0
387	20241104	145300	9374660	5660	5660	5660	5660	0
388	20241104	145200	9374660	5660	5660	5660	5660	0
389	20241104	145100	9374660	5660	5670	5670	5660	2
390	20241104	145000	9363330	5660	5660	5660	5660	0
391	20241104	144900	9363330	5660	5660	5660	5660	0
392	20241104	144800	9363330	5660	5660	5660	5660	0
393	20241104	144700	9363330	5660	5660	5660	5660	0
394	20241104	144600	9363330	5660	5660	5660	5660	9
395	20241104	144500	9312390	5670	5670	5670	5670	0
396	20241104	144400	9312390	5670	5670	5670	5670	0
397	20241104	144300	9312390	5670	5670	5670	5670	0
398	20241104	144200	9312390	5670	5670	5670	5670	0
399	20241104	144100	9312390	5670	5670	5670	5670	0
400	20241104	144000	9312390	5670	5670	5670	5670	0
401	20241104	143900	9312390	5670	5670	5670	5670	0
402	20241104	143800	9312390	5670	5670	5670	5670	0
403	20241104	143700	9312390	5670	5670	5670	5670	0
404	20241104	143600	9312390	5670	5670	5670	5670	0
405	20241104	143500	9312390	5670	5670	5670	5670	0
406	20241104	143400	9312390	5670	5670	5670	5670	0
407	20241104	143300	9312390	5670	5670	5670	5670	0
408	20241104	143200	9312390	5670	5670	5670	5670	0
409	20241104	143100	9312390	5670	5670	5670	5670	0
410	20241104	143000	9312390	5670	5670	5670	5670	0
411	20241104	142900	9312390	5670	5670	5670	5670	0
412	20241104	142800	9312390	5670	5670	5670	5670	0
413	20241104	142700	9312390	5670	5670	5670	5670	0
414	20241104	142600	9312390	5670	5670	5670	5670	0
415	20241104	142500	9312390	5670	5670	5670	5670	0
416	20241104	142400	9312390	5670	5670	5670	5670	0
417	20241104	142300	9312390	5670	5670	5670	5670	0
418	20241104	142200	9312390	5670	5670	5670	5670	0
419	20241104	142100	9312390	5670	5670	5670	5670	0
420	20241104	142000	9312390	5670	5670	5670	5670	0
421	20241104	141900	9312390	5670	5670	5670	5670	0
422	20241104	141800	9312390	5670	5670	5670	5670	0
423	20241104	141700	9312390	5670	5670	5670	5670	0
424	20241104	141600	9312390	5670	5670	5670	5670	0
425	20241104	141500	9312390	5670	5670	5670	5670	0
426	20241104	141400	9312390	5670	5670	5670	5670	0
427	20241104	141300	9312390	5670	5670	5670	5670	0
428	20241104	141200	9312390	5670	5670	5670	5670	0
429	20241104	141100	9312390	5670	5670	5670	5670	0
430	20241104	141000	9312390	5670	5670	5670	5670	0
431	20241104	140900	9312390	5670	5670	5670	5670	0
432	20241104	140800	9312390	5670	5670	5670	5670	0
433	20241104	140700	9312390	5670	5670	5670	5670	0
434	20241104	140600	9312390	5670	5670	5670	5670	0
435	20241104	140500	9312390	5670	5670	5670	5670	0
436	20241104	140400	9312390	5670	5670	5670	5670	0
437	20241104	140300	9312390	5670	5670	5670	5670	0
438	20241104	140200	9312390	5670	5670	5670	5670	0
439	20241104	140100	9312390	5670	5670	5670	5670	0
440	20241104	140000	9312390	5670	5670	5670	5670	0
441	20241104	135900	9312390	5670	5670	5670	5670	0
442	20241104	135800	9312390	5670	5670	5670	5670	0
443	20241104	135700	9312390	5670	5670	5670	5670	0
444	20241104	135600	9312390	5670	5670	5670	5670	3
445	20241104	135500	9295380	5670	5670	5670	5670	1
446	20241104	135400	9289710	5670	5670	5670	5670	0
447	20241104	135300	9289710	5670	5670	5670	5670	0
448	20241104	135200	9289710	5670	5670	5670	5670	10
449	20241104	135100	9233010	5670	5670	5670	5670	0
450	20241104	135000	9233010	5670	5670	5670	5670	0
451	20241104	134900	9233010	5670	5670	5670	5670	0
452	20241104	134800	9233010	5670	5670	5670	5670	0
453	20241104	134700	9233010	5670	5670	5670	5670	0
454	20241104	134600	9233010	5670	5670	5670	5670	0
455	20241104	134500	9233010	5670	5670	5670	5670	0
456	20241104	134400	9233010	5670	5670	5670	5670	0
457	20241104	134300	9233010	5670	5670	5670	5670	0
458	20241104	134200	9233010	5670	5670	5670	5670	0
459	20241104	134100	9233010	5670	5670	5670	5670	0
460	20241104	134000	9233010	5670	5670	5670	5670	0
461	20241104	133900	9233010	5670	5670	5670	5670	0
462	20241104	133800	9233010	5670	5670	5670	5670	0
463	20241104	133700	9233010	5670	5670	5670	5670	0
464	20241104	133600	9233010	5670	5670	5670	5670	0
465	20241104	133500	9233010	5670	5670	5670	5670	0
466	20241104	133400	9233010	5670	5670	5670	5670	53
467	20241104	133300	8932500	5670	5670	5670	5670	0
468	20241104	133200	8932500	5670	5670	5670	5670	24
469	20241104	133100	8796420	5670	5670	5670	5670	0
470	20241104	133000	8796420	5670	5670	5670	5670	206
471	20241104	132900	7628400	5670	5670	5670	5670	0
472	20241104	132800	7628400	5670	5670	5670	5670	0
473	20241104	132700	7628400	5670	5670	5670	5670	0
474	20241104	132600	7628400	5670	5670	5670	5670	0
475	20241104	132500	7628400	5670	5670	5670	5670	0
476	20241104	132400	7628400	5670	5670	5670	5670	0
477	20241104	132300	7628400	5670	5670	5670	5670	0
478	20241104	132200	7628400	5670	5670	5670	5670	0
479	20241104	132100	7628400	5670	5670	5670	5670	0
480	20241104	132000	7628400	5670	5670	5670	5670	0
481	20241104	131900	7628400	5670	5670	5670	5670	0
482	20241104	131800	7628400	5670	5670	5670	5670	0
483	20241104	131700	7628400	5670	5670	5670	5670	0
484	20241104	131600	7628400	5670	5670	5670	5670	0
485	20241104	131500	7628400	5670	5670	5670	5670	0
486	20241104	131400	7628400	5670	5670	5670	5670	0
487	20241104	131300	7628400	5670	5670	5670	5670	0
488	20241104	131200	7628400	5670	5670	5670	5670	0
489	20241104	131100	7628400	5670	5670	5670	5670	0
490	20241104	131000	7628400	5670	5670	5670	5670	0
491	20241104	130900	7628400	5670	5670	5670	5670	0
492	20241104	130800	7628400	5670	5670	5670	5670	0
493	20241104	130700	7628400	5670	5670	5670	5670	0
494	20241104	130600	7628400	5670	5670	5670	5670	0
495	20241104	130500	7628400	5670	5670	5670	5670	0
496	20241104	130400	7628400	5670	5670	5670	5670	0
497	20241104	130300	7628400	5670	5670	5670	5670	0
498	20241104	130200	7628400	5670	5670	5670	5670	0
499	20241104	130100	7628400	5670	5670	5670	5670	0
500	20241104	130000	7628400	5670	5670	5670	5670	0
501	20241104	125900	7628400	5670	5670	5670	5670	0
502	20241104	125800	7628400	5670	5670	5670	5670	0
503	20241104	125700	7628400	5670	5670	5670	5670	0
504	20241104	125600	7628400	5670	5670	5670	5670	0
505	20241104	125500	7628400	5670	5670	5670	5670	0
506	20241104	125400	7628400	5670	5670	5670	5670	0
507	20241104	125300	7628400	5670	5670	5670	5670	0
508	20241104	125200	7628400	5670	5670	5670	5670	0
509	20241104	125100	7628400	5670	5670	5670	5670	0
510	20241104	125000	7628400	5670	5670	5670	5670	0
511	20241104	124900	7628400	5670	5670	5670	5670	0
512	20241104	124800	7628400	5670	5670	5670	5670	0
513	20241104	124700	7628400	5670	5670	5670	5670	0
514	20241104	124600	7628400	5670	5670	5670	5670	0
515	20241104	124500	7628400	5670	5670	5670	5670	0
516	20241104	124400	7628400	5670	5670	5670	5670	0
517	20241104	124300	7628400	5670	5670	5670	5670	0
518	20241104	124200	7628400	5670	5670	5670	5670	0
519	20241104	124100	7628400	5670	5670	5670	5670	0
520	20241104	124000	7628400	5670	5670	5670	5670	0
521	20241104	123900	7628400	5670	5670	5670	5670	0
522	20241104	123800	7628400	5670	5670	5670	5670	0
523	20241104	123700	7628400	5670	5670	5670	5670	0
524	20241104	123600	7628400	5670	5670	5670	5670	0
525	20241104	123500	7628400	5670	5670	5670	5670	0
526	20241104	123400	7628400	5670	5670	5670	5670	0
527	20241104	123300	7628400	5670	5670	5670	5670	0
528	20241104	123200	7628400	5670	5670	5670	5670	0
529	20241104	123100	7628400	5670	5670	5670	5670	1
530	20241104	123000	7622730	5670	5670	5670	5670	0
531	20241104	122900	7622730	5670	5670	5670	5670	0
532	20241104	122800	7622730	5670	5670	5670	5670	0
533	20241104	122700	7622730	5670	5670	5670	5670	0
534	20241104	122600	7622730	5670	5670	5670	5670	0
535	20241104	122500	7622730	5670	5670	5670	5670	0
536	20241104	122400	7622730	5670	5670	5670	5670	0
537	20241104	122300	7622730	5670	5660	5670	5660	30
538	20241104	122200	7452640	5600	5600	5600	5600	0
539	20241104	122100	7452640	5600	5600	5600	5600	0
540	20241104	122000	7452640	5600	5600	5600	5600	0
541	20241104	121900	7452640	5600	5600	5600	5600	0
542	20241104	121800	7452640	5600	5600	5600	5600	0
543	20241104	121700	7452640	5600	5600	5600	5600	0
544	20241104	121600	7452640	5600	5600	5600	5600	0
545	20241104	121500	7452640	5600	5600	5600	5600	0
546	20241104	121400	7452640	5600	5600	5600	5600	0
547	20241104	121300	7452640	5600	5600	5600	5600	0
548	20241104	121200	7452640	5600	5600	5600	5600	0
549	20241104	121100	7452640	5600	5600	5600	5600	0
550	20241104	121000	7452640	5600	5600	5600	5600	0
551	20241104	120900	7452640	5600	5600	5600	5600	0
552	20241104	120800	7452640	5600	5600	5600	5600	0
553	20241104	120700	7452640	5600	5600	5600	5600	0
554	20241104	120600	7452640	5600	5600	5600	5600	0
555	20241104	120500	7452640	5600	5600	5600	5600	0
556	20241104	120400	7452640	5600	5600	5600	5600	0
557	20241104	120300	7452640	5600	5600	5600	5600	0
558	20241104	120200	7452640	5600	5600	5600	5600	0
559	20241104	120100	7452640	5600	5600	5600	5600	0
560	20241104	120000	7452640	5600	5600	5600	5600	200
561	20241104	115900	6332640	5600	5600	5600	5600	0
562	20241104	115800	6332640	5600	5600	5600	5600	0
563	20241104	115700	6332640	5600	5600	5600	5600	0
564	20241104	115600	6332640	5600	5600	5600	5600	0
565	20241104	115500	6332640	5600	5600	5600	5600	0
566	20241104	115400	6332640	5600	5600	5600	5600	0
567	20241104	115300	6332640	5600	5600	5600	5600	0
568	20241104	115200	6332640	5600	5600	5600	5600	0
569	20241104	115100	6332640	5600	5600	5600	5600	0
570	20241104	115000	6332640	5600	5600	5600	5600	3
571	20241104	114900	6315840	5600	5610	5610	5600	171
572	20241104	114800	5356740	5610	5610	5610	5610	59
573	20241104	114700	5025750	5610	5620	5620	5610	43
574	20241104	114600	4784130	5640	5640	5640	5640	1
575	20241104	114500	4778490	5640	5670	5680	5640	11
576	20241104	114400	4716080	5700	5700	5700	5700	0
577	20241104	114300	4716080	5700	5700	5700	5700	0
578	20241104	114200	4716080	5700	5700	5700	5700	0
579	20241104	114100	4716080	5700	5700	5700	5700	0
580	20241104	114000	4716080	5700	5700	5700	5700	0
581	20241104	113900	4716080	5700	5700	5700	5700	0
582	20241104	113800	4716080	5700	5700	5700	5700	0
583	20241104	113700	4716080	5700	5700	5700	5700	0
584	20241104	113600	4716080	5700	5700	5700	5700	0
585	20241104	113500	4716080	5700	5700	5700	5700	0
586	20241104	113400	4716080	5700	5700	5700	5700	0
587	20241104	113300	4716080	5700	5700	5700	5700	0
588	20241104	113200	4716080	5700	5700	5700	5700	0
589	20241104	113100	4716080	5700	5700	5700	5700	0
590	20241104	113000	4716080	5700	5700	5700	5700	0
591	20241104	112900	4716080	5700	5700	5700	5700	0
592	20241104	112800	4716080	5700	5700	5700	5700	0
593	20241104	112700	4716080	5700	5700	5700	5700	0
594	20241104	112600	4716080	5700	5700	5700	5700	0
595	20241104	112500	4716080	5700	5700	5700	5700	0
596	20241104	112400	4716080	5700	5700	5700	5700	0
597	20241104	112300	4716080	5700	5700	5700	5700	0
598	20241104	112200	4716080	5700	5700	5700	5700	0
599	20241104	112100	4716080	5700	5700	5700	5700	0
600	20241104	112000	4716080	5700	5700	5700	5700	0
601	20241104	111900	4716080	5700	5700	5700	5700	0
602	20241104	111800	4716080	5700	5700	5700	5700	0
603	20241104	111700	4716080	5700	5700	5700	5700	0
604	20241104	111600	4716080	5700	5700	5700	5700	3
605	20241104	111500	4698980	5770	5770	5770	5770	0
606	20241104	111400	4698980	5770	5770	5770	5770	0
607	20241104	111300	4698980	5770	5770	5770	5770	0
608	20241104	111200	4698980	5770	5770	5770	5770	0
609	20241104	111100	4698980	5770	5770	5770	5770	0
610	20241104	111000	4698980	5770	5770	5770	5770	0
611	20241104	110900	4698980	5770	5770	5770	5770	0
612	20241104	110800	4698980	5770	5770	5770	5770	0
613	20241104	110700	4698980	5770	5770	5770	5770	0
614	20241104	110600	4698980	5770	5770	5770	5770	0
615	20241104	110500	4698980	5770	5770	5770	5770	0
616	20241104	110400	4698980	5770	5770	5770	5770	0
617	20241104	110300	4698980	5770	5770	5770	5770	0
618	20241104	110200	4698980	5770	5770	5770	5770	0
619	20241104	110100	4698980	5770	5770	5770	5770	0
620	20241104	110000	4698980	5770	5770	5770	5770	0
621	20241104	105900	4698980	5770	5770	5770	5770	0
622	20241104	105800	4698980	5770	5770	5770	5770	0
623	20241104	105700	4698980	5770	5770	5770	5770	0
624	20241104	105600	4698980	5770	5770	5770	5770	0
625	20241104	105500	4698980	5770	5770	5770	5770	0
626	20241104	105400	4698980	5770	5770	5770	5770	0
627	20241104	105300	4698980	5770	5770	5770	5770	0
628	20241104	105200	4698980	5770	5770	5770	5770	0
629	20241104	105100	4698980	5770	5770	5770	5770	0
630	20241104	105000	4698980	5770	5770	5770	5770	0
631	20241104	104900	4698980	5770	5770	5770	5770	0
632	20241104	104800	4698980	5770	5770	5770	5770	0
633	20241104	104700	4698980	5770	5770	5770	5770	0
634	20241104	104600	4698980	5770	5770	5770	5770	0
635	20241104	104500	4698980	5770	5770	5770	5770	0
636	20241104	104400	4698980	5770	5770	5770	5770	0
637	20241104	104300	4698980	5770	5770	5770	5770	0
638	20241104	104200	4698980	5770	5770	5770	5770	0
639	20241104	104100	4698980	5770	5770	5770	5770	0
640	20241104	104000	4698980	5770	5770	5770	5770	0
641	20241104	103900	4698980	5770	5770	5770	5770	0
642	20241104	103800	4698980	5770	5770	5770	5770	0
643	20241104	103700	4698980	5770	5770	5770	5770	0
644	20241104	103600	4698980	5770	5770	5770	5770	0
645	20241104	103500	4698980	5770	5770	5770	5770	0
646	20241104	103400	4698980	5770	5770	5770	5770	0
647	20241104	103300	4698980	5770	5770	5770	5770	0
648	20241104	103200	4698980	5770	5770	5770	5770	0
649	20241104	103100	4698980	5770	5770	5770	5770	0
650	20241104	103000	4698980	5770	5770	5770	5770	0
651	20241104	102900	4698980	5770	5770	5770	5770	0
652	20241104	102800	4698980	5770	5770	5770	5770	0
653	20241104	102700	4698980	5770	5770	5770	5770	0
654	20241104	102600	4698980	5770	5770	5770	5770	0
655	20241104	102500	4698980	5770	5770	5770	5770	1
656	20241104	102400	4693210	5780	5780	5780	5780	0
657	20241104	102300	4693210	5780	5780	5780	5780	0
658	20241104	102200	4693210	5780	5780	5780	5780	0
659	20241104	102100	4693210	5780	5780	5780	5780	0
660	20241104	102000	4693210	5780	5780	5780	5780	0
661	20241104	101900	4693210	5780	5780	5780	5780	0
662	20241104	101800	4693210	5780	5780	5780	5780	0
663	20241104	101700	4693210	5780	5780	5780	5780	0
664	20241104	101600	4693210	5780	5780	5780	5780	0
665	20241104	101500	4693210	5780	5780	5780	5780	0
666	20241104	101400	4693210	5780	5780	5780	5780	0
667	20241104	101300	4693210	5780	5780	5780	5780	0
668	20241104	101200	4693210	5780	5780	5780	5780	1
669	20241104	101100	4687430	5790	5790	5790	5790	0
670	20241104	101000	4687430	5790	5790	5790	5790	0
671	20241104	100900	4687430	5790	5790	5790	5790	1
672	20241104	100800	4681640	5790	5790	5790	5790	0
673	20241104	100700	4681640	5790	5710	5790	5710	31
674	20241104	100600	4503760	5750	5750	5750	5750	0
675	20241104	100500	4503760	5750	5750	5750	5750	0
676	20241104	100400	4503760	5750	5750	5750	5750	0
677	20241104	100300	4503760	5750	5750	5750	5750	0
678	20241104	100200	4503760	5750	5750	5750	5750	0
679	20241104	100100	4503760	5750	5750	5750	5750	0
680	20241104	100000	4503760	5750	5750	5750	5750	0
681	20241104	095900	4503760	5750	5750	5750	5750	0
682	20241104	095800	4503760	5750	5750	5750	5750	0
683	20241104	095700	4503760	5750	5750	5750	5750	0
684	20241104	095600	4503760	5750	5750	5750	5750	0
685	20241104	095500	4503760	5750	5750	5750	5750	0
686	20241104	095400	4503760	5750	5750	5750	5750	0
687	20241104	095300	4503760	5750	5750	5750	5750	0
688	20241104	095200	4503760	5750	5750	5750	5750	0
689	20241104	095100	4503760	5750	5750	5750	5750	0
690	20241104	095000	4503760	5750	5750	5750	5750	0
691	20241104	094900	4503760	5750	5750	5750	5750	0
692	20241104	094800	4503760	5750	5750	5750	5750	0
693	20241104	094700	4503760	5750	5710	5750	5710	101
694	20241104	094600	3924900	5750	5750	5750	5750	0
695	20241104	094500	3924900	5750	5750	5750	5750	0
696	20241104	094400	3924900	5750	5750	5750	5750	0
697	20241104	094300	3924900	5750	5750	5750	5750	0
698	20241104	094200	3924900	5750	5750	5750	5750	0
699	20241104	094100	3924900	5750	5750	5750	5750	0
700	20241104	094000	3924900	5750	5750	5750	5750	3
701	20241104	093900	3907650	5690	5690	5690	5690	1
702	20241104	093800	3901960	5800	5800	5800	5800	0
703	20241104	093700	3901960	5800	5800	5800	5800	0
704	20241104	093600	3901960	5800	5800	5800	5800	0
705	20241104	093500	3901960	5800	5800	5800	5800	0
706	20241104	093400	3901960	5800	5800	5800	5800	0
707	20241104	093300	3901960	5800	5800	5800	5800	0
708	20241104	093200	3901960	5800	5800	5800	5800	0
709	20241104	093100	3901960	5800	5800	5800	5800	0
710	20241104	093000	3901960	5800	5800	5800	5800	0
711	20241104	092900	3901960	5800	5800	5800	5800	0
712	20241104	092800	3901960	5800	5800	5800	5800	0
713	20241104	092700	3901960	5800	5800	5800	5800	0
714	20241104	092600	3901960	5800	5800	5800	5800	0
715	20241104	092500	3901960	5800	5800	5800	5800	10
716	20241104	092400	3843960	5780	5770	5780	5770	38
717	20241104	092300	3624530	5810	5810	5810	5810	0
718	20241104	092200	3624530	5810	5810	5810	5810	150
719	20241104	092100	2753030	5810	5810	5810	5810	0
720	20241104	092000	2753030	5810	5820	5820	5690	71
721	20241104	091900	2341180	5810	5810	5810	5810	1
722	20241104	091800	2335370	6070	5680	6070	5680	90
723	20241104	091700	1804300	5680	5680	5680	5680	0
724	20241104	091600	1804300	5680	5680	5680	5680	0
725	20241104	091500	1804300	5680	5680	5680	5680	0
726	20241104	091400	1804300	5680	5680	5680	5680	0
727	20241104	091300	1804300	5680	5680	5680	5680	3
728	20241104	091200	1787260	5680	5680	5680	5680	0
729	20241104	091100	1787260	5680	5680	5680	5680	10
730	20241104	091000	1730460	5680	5680	5680	5680	0
731	20241104	090900	1730460	5680	5680	5680	5680	0
732	20241104	090800	1730460	5680	5680	5680	5680	0
733	20241104	090700	1730460	5680	5680	5680	5680	0
734	20241104	090600	1730460	5680	5680	5680	5680	0
735	20241104	090500	1730460	5680	5680	5680	5680	31
736	20241104	090400	1554380	5680	5680	5680	5680	3
737	20241104	090300	1537340	5590	5590	5590	5590	1
738	20241104	090200	1531750	5570	5570	5570	5570	0
739	20241104	090100	1531750	5570	5570	5570	5570	0
740	20241104	090000	1531750	5570	5570	5570	5570	275