KissMeData/148930/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	202300	63084310	4470	4470	4470	4470	273
3	20241106	202200	63084310	4470	4470	4470	4470	0
4	20241106	202100	63084310	4470	4470	4470	4470	0
5	20241106	202000	63084310	4470	4470	4470	4470	0
6	20241106	201900	63084310	4470	4470	4470	4470	0
7	20241106	201800	63084310	4470	4470	4470	4470	0
8	20241106	201700	63084310	4470	4470	4470	4470	0
9	20241106	201600	63084310	4470	4470	4470	4470	0
10	20241106	201500	63084310	4470	4470	4470	4470	0
11	20241106	201400	63084310	4470	4470	4470	4470	0
12	20241106	201300	63084310	4470	4470	4470	4470	0
13	20241106	201200	63084310	4470	4470	4470	4470	0
14	20241106	201100	63084310	4470	4470	4470	4470	0
15	20241106	201000	63084310	4470	4470	4470	4470	0
16	20241106	200900	63084310	4470	4470	4470	4470	0
17	20241106	200800	63084310	4470	4470	4470	4470	0
18	20241106	200700	63084310	4470	4470	4470	4470	0
19	20241106	200600	63084310	4470	4470	4470	4470	0
20	20241106	200500	63084310	4470	4470	4470	4470	0
21	20241106	200400	63084310	4470	4470	4470	4470	0
22	20241106	200300	63084310	4470	4470	4470	4470	0
23	20241106	200200	63084310	4470	4470	4470	4470	0
24	20241106	200100	63084310	4470	4470	4470	4470	0
25	20241106	200000	63084310	4470	4470	4470	4470	0
26	20241106	195900	63084310	4470	4470	4470	4470	0
27	20241106	195800	63084310	4470	4470	4470	4470	0
28	20241106	195700	63084310	4470	4470	4470	4470	0
29	20241106	195600	63084310	4470	4470	4470	4470	0
30	20241106	195500	63084310	4470	4470	4470	4470	0
31	20241106	195400	63084310	4470	4470	4470	4470	0
32	20241106	195300	63084310	4470	4470	4470	4470	273
33	20241106	195200	63084310	4470	4470	4470	4470	0
34	20241106	195100	63084310	4470	4470	4470	4470	0
35	20241106	195000	63084310	4470	4470	4470	4470	0
36	20241106	194900	63084310	4470	4470	4470	4470	0
37	20241106	194800	63084310	4470	4470	4470	4470	0
38	20241106	194700	63084310	4470	4470	4470	4470	0
39	20241106	194600	63084310	4470	4470	4470	4470	0
40	20241106	194500	63084310	4470	4470	4470	4470	0
41	20241106	194400	63084310	4470	4470	4470	4470	0
42	20241106	194300	63084310	4470	4470	4470	4470	0
43	20241106	194200	63084310	4470	4470	4470	4470	0
44	20241106	194100	63084310	4470	4470	4470	4470	0
45	20241106	194000	63084310	4470	4470	4470	4470	0
46	20241106	193900	63084310	4470	4470	4470	4470	0
47	20241106	193800	63084310	4470	4470	4470	4470	0
48	20241106	193700	63084310	4470	4470	4470	4470	0
49	20241106	193600	63084310	4470	4470	4470	4470	0
50	20241106	193500	63084310	4470	4470	4470	4470	0
51	20241106	193400	63084310	4470	4470	4470	4470	0
52	20241106	193300	63084310	4470	4470	4470	4470	0
53	20241106	193200	63084310	4470	4470	4470	4470	0
54	20241106	193100	63084310	4470	4470	4470	4470	0
55	20241106	193000	63084310	4470	4470	4470	4470	0
56	20241106	192900	63084310	4470	4470	4470	4470	0
57	20241106	192800	63084310	4470	4470	4470	4470	0
58	20241106	192700	63084310	4470	4470	4470	4470	0
59	20241106	192600	63084310	4470	4470	4470	4470	0
60	20241106	192500	63084310	4470	4470	4470	4470	0
61	20241106	192400	63084310	4470	4470	4470	4470	0
62	20241106	192300	63084310	4470	4470	4470	4470	273
63	20241106	192200	63084310	4470	4470	4470	4470	0
64	20241106	192100	63084310	4470	4470	4470	4470	0
65	20241106	192000	63084310	4470	4470	4470	4470	0
66	20241106	191900	63084310	4470	4470	4470	4470	0
67	20241106	191800	63084310	4470	4470	4470	4470	0
68	20241106	191700	63084310	4470	4470	4470	4470	0
69	20241106	191600	63084310	4470	4470	4470	4470	0
70	20241106	191500	63084310	4470	4470	4470	4470	0
71	20241106	191400	63084310	4470	4470	4470	4470	0
72	20241106	191300	63084310	4470	4470	4470	4470	0
73	20241106	191200	63084310	4470	4470	4470	4470	0
74	20241106	191100	63084310	4470	4470	4470	4470	0
75	20241106	191000	63084310	4470	4470	4470	4470	0
76	20241106	190900	63084310	4470	4470	4470	4470	0
77	20241106	190800	63084310	4470	4470	4470	4470	0
78	20241106	190700	63084310	4470	4470	4470	4470	0
79	20241106	190600	63084310	4470	4470	4470	4470	0
80	20241106	190500	63084310	4470	4470	4470	4470	0
81	20241106	190400	63084310	4470	4470	4470	4470	0
82	20241106	190300	63084310	4470	4470	4470	4470	0
83	20241106	190200	63084310	4470	4470	4470	4470	0
84	20241106	190100	63084310	4470	4470	4470	4470	0
85	20241106	190000	63084310	4470	4470	4470	4470	0
86	20241106	185900	63084310	4470	4470	4470	4470	0
87	20241106	185800	63084310	4470	4470	4470	4470	0
88	20241106	185700	63084310	4470	4470	4470	4470	0
89	20241106	185600	63084310	4470	4470	4470	4470	0
90	20241106	185500	63084310	4470	4470	4470	4470	0
91	20241106	185400	63084310	4470	4470	4470	4470	0
92	20241106	185300	63084310	4470	4470	4470	4470	273
93	20241106	185200	63084310	4470	4470	4470	4470	0
94	20241106	185100	63084310	4470	4470	4470	4470	0
95	20241106	185000	63084310	4470	4470	4470	4470	0
96	20241106	184900	63084310	4470	4470	4470	4470	0
97	20241106	184800	63084310	4470	4470	4470	4470	0
98	20241106	184700	63084310	4470	4470	4470	4470	0
99	20241106	184600	63084310	4470	4470	4470	4470	0
100	20241106	184500	63084310	4470	4470	4470	4470	0
101	20241106	184400	63084310	4470	4470	4470	4470	0
102	20241106	184300	63084310	4470	4470	4470	4470	0
103	20241106	184200	63084310	4470	4470	4470	4470	0
104	20241106	184100	63084310	4470	4470	4470	4470	0
105	20241106	184000	63084310	4470	4470	4470	4470	0
106	20241106	183900	63084310	4470	4470	4470	4470	0
107	20241106	183800	63084310	4470	4470	4470	4470	0
108	20241106	183700	63084310	4470	4470	4470	4470	0
109	20241106	183600	63084310	4470	4470	4470	4470	0
110	20241106	183500	63084310	4470	4470	4470	4470	0
111	20241106	183400	63084310	4470	4470	4470	4470	0
112	20241106	183300	63084310	4470	4470	4470	4470	0
113	20241106	183200	63084310	4470	4470	4470	4470	0
114	20241106	183100	63084310	4470	4470	4470	4470	0
115	20241106	183000	63084310	4470	4470	4470	4470	0
116	20241106	182900	63084310	4470	4470	4470	4470	0
117	20241106	182800	63084310	4470	4470	4470	4470	0
118	20241106	182700	63084310	4470	4470	4470	4470	0
119	20241106	182600	63084310	4470	4470	4470	4470	0
120	20241106	182500	63084310	4470	4470	4470	4470	0
121	20241106	182400	63084310	4470	4470	4470	4470	0
122	20241106	182300	63084310	4470	4470	4470	4470	273
123	20241106	182200	63084310	4470	4470	4470	4470	0
124	20241106	182100	63084310	4470	4470	4470	4470	0
125	20241106	182000	63084310	4470	4470	4470	4470	0
126	20241106	181900	63084310	4470	4470	4470	4470	0
127	20241106	181800	63084310	4470	4470	4470	4470	0
128	20241106	181700	63084310	4470	4470	4470	4470	0
129	20241106	181600	63084310	4470	4470	4470	4470	0
130	20241106	181500	63084310	4470	4470	4470	4470	0
131	20241106	181400	63084310	4470	4470	4470	4470	0
132	20241106	181300	63084310	4470	4470	4470	4470	0
133	20241106	181200	63084310	4470	4470	4470	4470	0
134	20241106	181100	63084310	4470	4470	4470	4470	0
135	20241106	181000	63084310	4470	4470	4470	4470	0
136	20241106	180900	63084310	4470	4470	4470	4470	0
137	20241106	180800	63084310	4470	4470	4470	4470	0
138	20241106	180700	63084310	4470	4470	4470	4470	0
139	20241106	180600	63084310	4470	4470	4470	4470	0
140	20241106	180500	63084310	4470	4470	4470	4470	0
141	20241106	180400	63084310	4470	4470	4470	4470	0
142	20241106	180300	63084310	4470	4470	4470	4470	0
143	20241106	180200	63084310	4470	4470	4470	4470	0
144	20241106	180100	63084310	4470	4470	4470	4470	0
145	20241106	180000	63084310	4470	4470	4470	4470	0
146	20241106	175900	63084310	4470	4470	4470	4470	0
147	20241106	175800	63084310	4470	4470	4470	4470	0
148	20241106	175700	63084310	4470	4470	4470	4470	0
149	20241106	175600	63084310	4470	4470	4470	4470	0
150	20241106	175500	63084310	4470	4470	4470	4470	0
151	20241106	175400	63084310	4470	4470	4470	4470	0
152	20241106	175300	63084310	4470	4470	4470	4470	273
153	20241106	175200	63084310	4470	4470	4470	4470	0
154	20241106	175100	63084310	4470	4470	4470	4470	0
155	20241106	175000	63084310	4470	4470	4470	4470	0
156	20241106	174900	63084310	4470	4470	4470	4470	0
157	20241106	174800	63084310	4470	4470	4470	4470	0
158	20241106	174700	63084310	4470	4470	4470	4470	0
159	20241106	174600	63084310	4470	4470	4470	4470	0
160	20241106	174500	63084310	4470	4470	4470	4470	0
161	20241106	174400	63084310	4470	4470	4470	4470	0
162	20241106	174300	63084310	4470	4470	4470	4470	0
163	20241106	174200	63084310	4470	4470	4470	4470	0
164	20241106	174100	63084310	4470	4470	4470	4470	0
165	20241106	174000	63084310	4470	4470	4470	4470	0
166	20241106	173900	63084310	4470	4470	4470	4470	0
167	20241106	173800	63084310	4470	4470	4470	4470	0
168	20241106	173700	63084310	4470	4470	4470	4470	0
169	20241106	173600	63084310	4470	4470	4470	4470	0
170	20241106	173500	63084310	4470	4470	4470	4470	0
171	20241106	173400	63084310	4470	4470	4470	4470	0
172	20241106	173300	63084310	4470	4470	4470	4470	0
173	20241106	173200	63084310	4470	4470	4470	4470	0
174	20241106	173100	63084310	4470	4470	4470	4470	0
175	20241106	173000	63084310	4470	4470	4470	4470	0
176	20241106	172900	63084310	4470	4470	4470	4470	0
177	20241106	172800	63084310	4470	4470	4470	4470	0
178	20241106	172700	63084310	4470	4470	4470	4470	0
179	20241106	172600	63084310	4470	4470	4470	4470	0
180	20241106	172500	63084310	4470	4470	4470	4470	0
181	20241106	172400	63084310	4470	4470	4470	4470	0
182	20241106	172300	63084310	4470	4470	4470	4470	273
183	20241106	172200	63084310	4470	4470	4470	4470	0
184	20241106	172100	63084310	4470	4470	4470	4470	0
185	20241106	172000	63084310	4470	4470	4470	4470	0
186	20241106	171900	63084310	4470	4470	4470	4470	0
187	20241106	171800	63084310	4470	4470	4470	4470	0
188	20241106	171700	63084310	4470	4470	4470	4470	0
189	20241106	171600	63084310	4470	4470	4470	4470	0
190	20241106	171500	63084310	4470	4470	4470	4470	0
191	20241106	171400	63084310	4470	4470	4470	4470	0
192	20241106	171300	63084310	4470	4470	4470	4470	0
193	20241106	171200	63084310	4470	4470	4470	4470	0
194	20241106	171100	63084310	4470	4470	4470	4470	0
195	20241106	171000	63084310	4470	4470	4470	4470	0
196	20241106	170900	63084310	4470	4470	4470	4470	0
197	20241106	170800	63084310	4470	4470	4470	4470	0
198	20241106	170700	63084310	4470	4470	4470	4470	0
199	20241106	170600	63084310	4470	4470	4470	4470	0
200	20241106	170500	63084310	4470	4470	4470	4470	0
201	20241106	170400	63084310	4470	4470	4470	4470	0
202	20241106	170300	63084310	4470	4470	4470	4470	0
203	20241106	170200	63084310	4470	4470	4470	4470	0
204	20241106	170100	63084310	4470	4470	4470	4470	0
205	20241106	170000	63084310	4470	4470	4470	4470	0
206	20241106	165900	63084310	4470	4470	4470	4470	0
207	20241106	165800	63084310	4470	4470	4470	4470	0
208	20241106	165700	63084310	4470	4470	4470	4470	0
209	20241106	165600	63084310	4470	4470	4470	4470	0
210	20241106	165500	63084310	4470	4470	4470	4470	0
211	20241106	165400	63084310	4470	4470	4470	4470	0
212	20241106	165300	63084310	4470	4470	4470	4470	273
213	20241106	165200	63084310	4470	4470	4470	4470	0
214	20241106	165100	63084310	4470	4470	4470	4470	0
215	20241106	165000	63084310	4470	4470	4470	4470	0
216	20241106	164900	63084310	4470	4470	4470	4470	0
217	20241106	164800	63084310	4470	4470	4470	4470	0
218	20241106	164700	63084310	4470	4470	4470	4470	0
219	20241106	164600	63084310	4470	4470	4470	4470	0
220	20241106	164500	63084310	4470	4470	4470	4470	0
221	20241106	164400	63084310	4470	4470	4470	4470	0
222	20241106	164300	63084310	4470	4470	4470	4470	0
223	20241106	164200	63084310	4470	4470	4470	4470	0
224	20241106	164100	63084310	4470	4470	4470	4470	0
225	20241106	164000	63084310	4470	4470	4470	4470	0
226	20241106	163900	63084310	4470	4470	4470	4470	0
227	20241106	163800	63084310	4470	4470	4470	4470	0
228	20241106	163700	63084310	4470	4470	4470	4470	0
229	20241106	163600	63084310	4470	4470	4470	4470	0
230	20241106	163500	63084310	4470	4470	4470	4470	0
231	20241106	163400	63084310	4470	4470	4470	4470	0
232	20241106	163300	63084310	4470	4470	4470	4470	0
233	20241106	163200	63084310	4470	4470	4470	4470	0
234	20241106	163100	63084310	4470	4470	4470	4470	0
235	20241106	163000	63084310	4470	4470	4470	4470	0
236	20241106	162900	63084310	4470	4470	4470	4470	0
237	20241106	162800	63084310	4470	4470	4470	4470	0
238	20241106	162700	63084310	4470	4470	4470	4470	0
239	20241106	162600	63084310	4470	4470	4470	4470	0
240	20241106	162500	63084310	4470	4470	4470	4470	0
241	20241106	162400	63084310	4470	4470	4470	4470	0
242	20241106	162300	63084310	4470	4470	4470	4470	273
243	20241106	162200	63084310	4470	4470	4470	4470	0
244	20241106	162100	63084310	4470	4470	4470	4470	0
245	20241106	162000	63084310	4470	4470	4470	4470	0
246	20241106	161900	63084310	4470	4470	4470	4470	0
247	20241106	161800	63084310	4470	4470	4470	4470	0
248	20241106	161700	63084310	4470	4470	4470	4470	0
249	20241106	161600	63084310	4470	4470	4470	4470	0
250	20241106	161500	63084310	4470	4470	4470	4470	0
251	20241106	161400	63084310	4470	4470	4470	4470	0
252	20241106	161300	63084310	4470	4470	4470	4470	0
253	20241106	161200	63084310	4470	4470	4470	4470	0
254	20241106	161100	63084310	4470	4470	4470	4470	0
255	20241106	161000	63084310	4470	4470	4470	4470	0
256	20241106	160900	63084310	4470	4470	4470	4470	0
257	20241106	160800	63084310	4470	4470	4470	4470	0
258	20241106	160700	63084310	4470	4470	4470	4470	0
259	20241106	160600	63084310	4470	4470	4470	4470	0
260	20241106	160500	63084310	4470	4470	4470	4470	0
261	20241106	160400	63084310	4470	4470	4470	4470	0
262	20241106	160300	63084310	4470	4470	4470	4470	0
263	20241106	160200	63084310	4470	4470	4470	4470	0
264	20241106	160100	63084310	4470	4470	4470	4470	0
265	20241106	160000	63084310	4470	4470	4470	4470	0
266	20241106	155900	63084310	4470	4470	4470	4470	0
267	20241106	155800	63084310	4470	4470	4470	4470	0
268	20241106	155700	63084310	4470	4470	4470	4470	0
269	20241106	155600	63084310	4470	4470	4470	4470	0
270	20241106	155500	63084310	4470	4470	4470	4470	0
271	20241106	155400	63084310	4470	4470	4470	4470	0
272	20241106	155300	63084310	4470	4470	4470	4470	273
273	20241106	155200	63084310	4470	4470	4470	4470	0
274	20241106	155100	63084310	4470	4470	4470	4470	0
275	20241106	155000	63084310	4470	4470	4470	4470	0
276	20241106	154900	63084310	4470	4470	4470	4470	0
277	20241106	154800	63084310	4470	4470	4470	4470	0
278	20241106	154700	63084310	4470	4470	4470	4470	0
279	20241106	154600	63084310	4470	4470	4470	4470	0
280	20241106	154500	63084310	4470	4470	4470	4470	0
281	20241106	154400	63084310	4470	4470	4470	4470	0
282	20241106	154300	63084310	4470	4470	4470	4470	0
283	20241106	154200	63084310	4470	4470	4470	4470	0
284	20241106	154100	63084310	4470	4470	4470	4470	0
285	20241106	154000	63084310	4470	4470	4470	4470	0
286	20241106	153900	63084310	4470	4470	4470	4470	0
287	20241106	153800	63084310	4470	4470	4470	4470	0
288	20241106	153700	63084310	4470	4470	4470	4470	0
289	20241106	153600	63084310	4470	4470	4470	4470	0
290	20241106	153500	63084310	4470	4470	4470	4470	0
291	20241106	153400	63084310	4470	4470	4470	4470	0
292	20241106	153300	63084310	4470	4470	4470	4470	0
293	20241106	153200	63084310	4470	4470	4470	4470	0
294	20241106	153100	63084310	4470	4470	4470	4470	0
295	20241106	153000	63084310	4470	4470	4470	4470	273
296	20241106	152900	61864000	4470	4470	4470	4470	0
297	20241106	152800	61864000	4470	4470	4470	4470	0
298	20241106	152700	61864000	4470	4470	4470	4470	0
299	20241106	152600	61864000	4470	4470	4470	4470	0
300	20241106	152500	61864000	4470	4470	4470	4470	0
301	20241106	152400	61864000	4470	4470	4470	4470	0
302	20241106	152300	61864000	4470	4470	4470	4470	0
303	20241106	152200	61864000	4470	4470	4470	4470	0
304	20241106	152100	61864000	4470	4470	4470	4470	0
305	20241106	152000	61864000	4470	4470	4470	4470	0
306	20241106	151900	61864000	4470	4470	4470	4470	3
307	20241106	151800	61850590	4470	4470	4470	4470	4
308	20241106	151700	61832710	4470	4470	4470	4470	0
309	20241106	151600	61832710	4470	4470	4470	4470	10
310	20241106	151500	61788010	4470	4470	4470	4470	0
311	20241106	151400	61788010	4470	4470	4470	4470	0
312	20241106	151300	61788010	4470	4470	4470	4470	0
313	20241106	151200	61788010	4470	4470	4470	4470	16
314	20241106	151100	61716490	4490	4490	4490	4490	0
315	20241106	151000	61716490	4490	4490	4490	4470	73
316	20241106	150900	61389915	4470	4470	4470	4470	0
317	20241106	150800	61389915	4470	4470	4470	4470	0
318	20241106	150700	61389915	4470	4470	4470	4470	0
319	20241106	150600	61389915	4470	4470	4470	4470	0
320	20241106	150500	61389915	4470	4470	4470	4470	0
321	20241106	150400	61389915	4470	4470	4470	4470	0
322	20241106	150300	61389915	4470	4470	4470	4470	0
323	20241106	150200	61389915	4470	4470	4470	4470	422
324	20241106	150100	59503575	4470	4470	4470	4470	0
325	20241106	150000	59503575	4470	4470	4470	4470	286
326	20241106	145900	58225155	4470	4470	4470	4470	0
327	20241106	145800	58225155	4470	4470	4470	4470	0
328	20241106	145700	58225155	4470	4470	4470	4470	0
329	20241106	145600	58225155	4470	4470	4470	4470	0
330	20241106	145500	58225155	4470	4470	4470	4470	0
331	20241106	145400	58225155	4470	4470	4470	4470	0
332	20241106	145300	58225155	4470	4470	4470	4470	0
333	20241106	145200	58225155	4470	4470	4470	4470	570
334	20241106	145100	55677255	4470	4470	4470	4470	10
335	20241106	145000	55632555	4470	4470	4470	4470	0
336	20241106	144900	55632555	4470	4470	4470	4470	56
337	20241106	144800	55382235	4470	4470	4470	4470	0
338	20241106	144700	55382235	4470	4470	4470	4470	0
339	20241106	144600	55382235	4470	4490	4490	4470	401
340	20241106	144500	53589745	4470	4470	4470	4470	0
341	20241106	144400	53589745	4470	4470	4470	4470	0
342	20241106	144300	53589745	4470	4470	4470	4470	1
343	20241106	144200	53585275	4485	4485	4485	4485	34
344	20241106	144100	53432785	4490	4490	4490	4490	100
345	20241106	144000	52983785	4485	4485	4485	4485	0
346	20241106	143900	52983785	4485	4485	4485	4485	32
347	20241106	143800	52840265	4485	4485	4485	4485	0
348	20241106	143700	52840265	4485	4485	4485	4485	5
349	20241106	143600	52817840	4485	4485	4485	4485	6
350	20241106	143500	52790930	4490	4490	4490	4485	234
351	20241106	143400	51740420	4485	4485	4485	4485	0
352	20241106	143300	51740420	4485	4485	4485	4485	0
353	20241106	143200	51740420	4485	4485	4485	4485	0
354	20241106	143100	51740420	4485	4485	4485	4485	3
355	20241106	143000	51726965	4480	4480	4480	4480	0
356	20241106	142900	51726965	4480	4480	4480	4480	10
357	20241106	142800	51682165	4480	4480	4480	4480	0
358	20241106	142700	51682165	4480	4480	4480	4480	0
359	20241106	142600	51682165	4480	4480	4480	4480	0
360	20241106	142500	51682165	4480	4480	4480	4480	353
361	20241106	142400	50100725	4480	4480	4480	4480	300
362	20241106	142300	48756725	4490	4480	4490	4480	252
363	20241106	142200	47627215	4460	4460	4460	4460	0
364	20241106	142100	47627215	4460	4460	4460	4460	0
365	20241106	142000	47627215	4460	4460	4460	4460	0
366	20241106	141900	47627215	4460	4460	4460	4460	0
367	20241106	141800	47627215	4460	4460	4460	4460	0
368	20241106	141700	47627215	4460	4460	4460	4460	0
369	20241106	141600	47627215	4460	4460	4460	4460	0
370	20241106	141500	47627215	4460	4460	4460	4460	0
371	20241106	141400	47627215	4460	4460	4460	4460	0
372	20241106	141300	47627215	4460	4460	4460	4460	0
373	20241106	141200	47627215	4460	4455	4460	4455	100
374	20241106	141100	47181580	4435	4435	4435	4435	0
375	20241106	141000	47181580	4435	4435	4435	4435	0
376	20241106	140900	47181580	4435	4435	4435	4435	300
377	20241106	140800	45851080	4435	4435	4435	4435	0
378	20241106	140700	45851080	4435	4450	4450	4435	633
379	20241106	140600	43034725	4435	4435	4435	4435	0
380	20241106	140500	43034725	4435	4435	4435	4435	20
381	20241106	140400	42946025	4430	4430	4430	4430	0
382	20241106	140300	42946025	4430	4430	4430	4430	0
383	20241106	140200	42946025	4430	4430	4430	4430	0
384	20241106	140100	42946025	4430	4430	4430	4430	0
385	20241106	140000	42946025	4430	4430	4430	4430	0
386	20241106	135900	42946025	4430	4435	4435	4430	51
387	20241106	135800	42719910	4455	4455	4455	4455	0
388	20241106	135700	42719910	4455	4455	4455	4455	0
389	20241106	135600	42719910	4455	4455	4455	4455	0
390	20241106	135500	42719910	4455	4450	4455	4450	247
391	20241106	135400	41620435	4460	4460	4460	4460	0
392	20241106	135300	41620435	4460	4455	4460	4455	13
393	20241106	135200	41562510	4455	4455	4455	4455	0
394	20241106	135100	41562510	4455	4455	4455	4455	6
395	20241106	135000	41535780	4490	4490	4490	4490	0
396	20241106	134900	41535780	4490	4490	4490	4490	0
397	20241106	134800	41535780	4490	4490	4490	4490	0
398	20241106	134700	41535780	4490	4490	4490	4490	0
399	20241106	134600	41535780	4490	4465	4490	4435	437
400	20241106	134500	39591490	4495	4495	4495	4495	0
401	20241106	134400	39591490	4495	4495	4495	4495	0
402	20241106	134300	39591490	4495	4495	4495	4495	0
403	20241106	134200	39591490	4495	4495	4495	4495	0
404	20241106	134100	39591490	4495	4495	4495	4495	0
405	20241106	134000	39591490	4495	4495	4495	4495	10
406	20241106	133900	39546540	4500	4500	4500	4500	1
407	20241106	133800	39542040	4450	4450	4450	4450	0
408	20241106	133700	39542040	4450	4450	4450	4450	0
409	20241106	133600	39542040	4450	4450	4450	4450	22
410	20241106	133500	39444140	4520	4520	4520	4520	0
411	20241106	133400	39444140	4520	4520	4520	4520	0
412	20241106	133300	39444140	4520	4510	4520	4420	2488
413	20241106	133200	28341485	4520	4520	4520	4520	0
414	20241106	133100	28341485	4520	4520	4520	4520	100
415	20241106	133000	27889485	4520	4520	4520	4520	1
416	20241106	132900	27884965	4505	4505	4505	4505	0
417	20241106	132800	27884965	4505	4505	4505	4505	33
418	20241106	132700	27736300	4510	4510	4510	4510	2
419	20241106	132600	27727280	4520	4520	4520	4520	0
420	20241106	132500	27727280	4520	4520	4520	4520	1
421	20241106	132400	27722760	4520	4520	4520	4520	0
422	20241106	132300	27722760	4520	4520	4520	4520	0
423	20241106	132200	27722760	4520	4520	4520	4520	0
424	20241106	132100	27722760	4520	4520	4520	4520	0
425	20241106	132000	27722760	4520	4520	4520	4520	0
426	20241106	131900	27722760	4520	4520	4520	4520	0
427	20241106	131800	27722760	4520	4520	4520	4520	0
428	20241106	131700	27722760	4520	4520	4520	4520	0
429	20241106	131600	27722760	4520	4520	4520	4520	0
430	20241106	131500	27722760	4520	4505	4520	4505	701
431	20241106	131400	24564740	4515	4515	4515	4515	0
432	20241106	131300	24564740	4515	4515	4515	4515	9
433	20241106	131200	24524105	4505	4505	4505	4505	0
434	20241106	131100	24524105	4505	4505	4505	4505	0
435	20241106	131000	24524105	4505	4505	4505	4505	0
436	20241106	130900	24524105	4505	4505	4505	4505	0
437	20241106	130800	24524105	4505	4505	4505	4505	35
438	20241106	130700	24366430	4520	4520	4520	4520	0
439	20241106	130600	24366430	4520	4520	4520	4520	0
440	20241106	130500	24366430	4520	4520	4520	4520	0
441	20241106	130400	24366430	4520	4520	4520	4520	0
442	20241106	130300	24366430	4520	4520	4520	4520	0
443	20241106	130200	24366430	4520	4520	4520	4520	0
444	20241106	130100	24366430	4520	4520	4520	4520	157
445	20241106	130000	23656790	4520	4520	4520	4520	68
446	20241106	125900	23349430	4520	4520	4520	4520	20
447	20241106	125800	23259030	4520	4525	4525	4520	214
448	20241106	125700	22291680	4525	4525	4525	4525	0
449	20241106	125600	22291680	4525	4525	4525	4525	0
450	20241106	125500	22291680	4525	4525	4525	4525	0
451	20241106	125400	22291680	4525	4525	4525	4525	0
452	20241106	125300	22291680	4525	4525	4525	4525	0
453	20241106	125200	22291680	4525	4525	4525	4525	0
454	20241106	125100	22291680	4525	4525	4525	4525	0
455	20241106	125000	22291680	4525	4530	4530	4525	100
456	20241106	124900	21838850	4530	4530	4530	4530	0
457	20241106	124800	21838850	4530	4530	4530	4530	65
458	20241106	124700	21544400	4535	4535	4535	4535	0
459	20241106	124600	21544400	4535	4535	4535	4535	0
460	20241106	124500	21544400	4535	4550	4550	4535	128
461	20241106	124400	20962485	4555	4555	4555	4555	0
462	20241106	124300	20962485	4555	4555	4555	4555	8
463	20241106	124200	20926045	4560	4560	4560	4560	0
464	20241106	124100	20926045	4560	4560	4560	4560	0
465	20241106	124000	20926045	4560	4560	4560	4560	0
466	20241106	123900	20926045	4560	4560	4560	4560	67
467	20241106	123800	20620525	4560	4560	4560	4560	0
468	20241106	123700	20620525	4560	4560	4560	4560	0
469	20241106	123600	20620525	4560	4560	4560	4560	436
470	20241106	123500	18632365	4590	4590	4590	4590	0
471	20241106	123400	18632365	4590	4590	4590	4590	0
472	20241106	123300	18632365	4590	4590	4590	4590	10
473	20241106	123200	18586465	4600	4595	4600	4595	11
474	20241106	123100	18535915	4560	4605	4605	4560	767
475	20241106	123000	15031500	4605	4605	4605	4605	0
476	20241106	122900	15031500	4605	4605	4605	4605	0
477	20241106	122800	15031500	4605	4605	4605	4605	0
478	20241106	122700	15031500	4605	4605	4605	4605	0
479	20241106	122600	15031500	4605	4605	4605	4605	0
480	20241106	122500	15031500	4605	4605	4605	4605	0
481	20241106	122400	15031500	4605	4605	4605	4605	0
482	20241106	122300	15031500	4605	4605	4605	4605	0
483	20241106	122200	15031500	4605	4605	4605	4605	0
484	20241106	122100	15031500	4605	4605	4605	4605	0
485	20241106	122000	15031500	4605	4605	4605	4605	0
486	20241106	121900	15031500	4605	4605	4605	4605	0
487	20241106	121800	15031500	4605	4605	4605	4605	0
488	20241106	121700	15031500	4605	4605	4605	4605	0
489	20241106	121600	15031500	4605	4605	4605	4605	0
490	20241106	121500	15031500	4605	4605	4605	4605	0
491	20241106	121400	15031500	4605	4605	4605	4605	0
492	20241106	121300	15031500	4605	4605	4605	4605	0
493	20241106	121200	15031500	4605	4605	4605	4605	0
494	20241106	121100	15031500	4605	4605	4605	4605	0
495	20241106	121000	15031500	4605	4605	4605	4605	0
496	20241106	120900	15031500	4605	4605	4605	4605	0
497	20241106	120800	15031500	4605	4605	4605	4605	0
498	20241106	120700	15031500	4605	4605	4605	4605	1
499	20241106	120600	15026895	4570	4575	4575	4570	39
500	20241106	120500	14848620	4570	4570	4570	4570	0
501	20241106	120400	14848620	4570	4570	4570	4570	0
502	20241106	120300	14848620	4570	4570	4570	4570	0
503	20241106	120200	14848620	4570	4570	4570	4570	0
504	20241106	120100	14848620	4570	4570	4570	4570	0
505	20241106	120000	14848620	4570	4570	4570	4570	0
506	20241106	115900	14848620	4570	4570	4570	4570	0
507	20241106	115800	14848620	4570	4570	4570	4570	52
508	20241106	115700	14610980	4570	4580	4580	4570	243
509	20241106	115600	13499000	4610	4610	4610	4610	0
510	20241106	115500	13499000	4610	4610	4610	4610	0
511	20241106	115400	13499000	4610	4610	4610	4610	0
512	20241106	115300	13499000	4610	4610	4610	4610	0
513	20241106	115200	13499000	4610	4610	4610	4610	0
514	20241106	115100	13499000	4610	4610	4610	4610	0
515	20241106	115000	13499000	4610	4610	4610	4610	0
516	20241106	114900	13499000	4610	4610	4610	4610	0
517	20241106	114800	13499000	4610	4610	4610	4610	0
518	20241106	114700	13499000	4610	4610	4610	4610	0
519	20241106	114600	13499000	4610	4610	4610	4610	50
520	20241106	114500	13268500	4580	4600	4600	4580	274
521	20241106	114400	12008215	4605	4610	4610	4605	101
522	20241106	114300	11542610	4610	4610	4610	4610	0
523	20241106	114200	11542610	4610	4610	4610	4610	4
524	20241106	114100	11524170	4610	4610	4610	4610	7
525	20241106	114000	11491900	4610	4615	4615	4610	6
526	20241106	113900	11464225	4630	4630	4630	4630	0
527	20241106	113800	11464225	4630	4630	4630	4630	0
528	20241106	113700	11464225	4630	4630	4630	4630	0
529	20241106	113600	11464225	4630	4630	4630	4630	0
530	20241106	113500	11464225	4630	4630	4630	4630	0
531	20241106	113400	11464225	4630	4630	4630	4630	0
532	20241106	113300	11464225	4630	4630	4630	4630	0
533	20241106	113200	11464225	4630	4630	4630	4630	0
534	20241106	113100	11464225	4630	4630	4630	4630	1
535	20241106	113000	11459595	4600	4605	4605	4600	100
536	20241106	112900	10999500	4610	4610	4610	4610	15
537	20241106	112800	10930350	4630	4630	4630	4630	0
538	20241106	112700	10930350	4630	4630	4630	4630	0
539	20241106	112600	10930350	4630	4630	4630	4630	0
540	20241106	112500	10930350	4630	4630	4630	4630	0
541	20241106	112400	10930350	4630	4630	4630	4630	0
542	20241106	112300	10930350	4630	4630	4630	4630	0
543	20241106	112200	10930350	4630	4630	4630	4630	0
544	20241106	112100	10930350	4630	4630	4630	4630	0
545	20241106	112000	10930350	4630	4630	4630	4630	30
546	20241106	111900	10791450	4630	4630	4630	4630	0
547	20241106	111800	10791450	4630	4630	4630	4630	0
548	20241106	111700	10791450	4630	4630	4630	4630	0
549	20241106	111600	10791450	4630	4630	4630	4630	0
550	20241106	111500	10791450	4630	4630	4630	4630	0
551	20241106	111400	10791450	4630	4630	4630	4630	0
552	20241106	111300	10791450	4630	4630	4630	4630	0
553	20241106	111200	10791450	4630	4630	4630	4630	0
554	20241106	111100	10791450	4630	4630	4630	4630	0
555	20241106	111000	10791450	4630	4630	4630	4630	0
556	20241106	110900	10791450	4630	4630	4630	4630	0
557	20241106	110800	10791450	4630	4630	4630	4630	0
558	20241106	110700	10791450	4630	4630	4630	4630	0
559	20241106	110600	10791450	4630	4630	4630	4630	0
560	20241106	110500	10791450	4630	4630	4630	4630	0
561	20241106	110400	10791450	4630	4630	4630	4630	0
562	20241106	110300	10791450	4630	4630	4630	4630	0
563	20241106	110200	10791450	4630	4630	4630	4630	0
564	20241106	110100	10791450	4630	4630	4630	4630	15
565	20241106	110000	10722000	4630	4630	4630	4630	0
566	20241106	105900	10722000	4630	4630	4630	4630	0
567	20241106	105800	10722000	4630	4630	4630	4630	0
568	20241106	105700	10722000	4630	4630	4630	4630	0
569	20241106	105600	10722000	4630	4630	4630	4630	0
570	20241106	105500	10722000	4630	4630	4630	4630	0
571	20241106	105400	10722000	4630	4605	4630	4600	566
572	20241106	105300	8118110	4640	4640	4640	4640	0
573	20241106	105200	8118110	4640	4640	4640	4640	0
574	20241106	105100	8118110	4640	4640	4640	4640	0
575	20241106	105000	8118110	4640	4640	4640	4640	0
576	20241106	104900	8118110	4640	4640	4640	4640	1
577	20241106	104800	8113470	4640	4640	4640	4640	8
578	20241106	104700	8076350	4640	4640	4640	4640	0
579	20241106	104600	8076350	4640	4640	4640	4640	0
580	20241106	104500	8076350	4640	4640	4640	4640	0
581	20241106	104400	8076350	4640	4640	4640	4640	0
582	20241106	104300	8076350	4640	4640	4640	4640	0
583	20241106	104200	8076350	4640	4640	4640	4640	0
584	20241106	104100	8076350	4640	4640	4640	4640	0
585	20241106	104000	8076350	4640	4640	4640	4640	0
586	20241106	103900	8076350	4640	4640	4640	4640	0
587	20241106	103800	8076350	4640	4640	4640	4640	0
588	20241106	103700	8076350	4640	4640	4640	4640	0
589	20241106	103600	8076350	4640	4640	4640	4640	0
590	20241106	103500	8076350	4640	4640	4640	4640	0
591	20241106	103400	8076350	4640	4640	4640	4640	0
592	20241106	103300	8076350	4640	4640	4640	4640	0
593	20241106	103200	8076350	4640	4640	4640	4640	0
594	20241106	103100	8076350	4640	4640	4640	4640	0
595	20241106	103000	8076350	4640	4640	4640	4640	0
596	20241106	102900	8076350	4640	4640	4640	4640	0
597	20241106	102800	8076350	4640	4640	4640	4640	0
598	20241106	102700	8076350	4640	4640	4640	4640	0
599	20241106	102600	8076350	4640	4640	4640	4640	0
600	20241106	102500	8076350	4640	4605	4640	4605	10
601	20241106	102400	8030265	4605	4605	4605	4605	50
602	20241106	102300	7800015	4605	4605	4605	4605	34
603	20241106	102200	7643445	4605	4605	4605	4605	0
604	20241106	102100	7643445	4605	4605	4605	4605	10
605	20241106	102000	7597395	4610	4610	4610	4610	5
606	20241106	101900	7574345	4610	4610	4610	4610	0
607	20241106	101800	7574345	4610	4610	4610	4605	25
608	20241106	101700	7459145	4645	4645	4645	4645	0
609	20241106	101600	7459145	4645	4645	4645	4645	0
610	20241106	101500	7459145	4645	4645	4645	4645	0
611	20241106	101400	7459145	4645	4645	4645	4645	0
612	20241106	101300	7459145	4645	4645	4645	4645	0
613	20241106	101200	7459145	4645	4645	4645	4645	0
614	20241106	101100	7459145	4645	4645	4645	4645	0
615	20241106	101000	7459145	4645	4645	4645	4645	0
616	20241106	100900	7459145	4645	4645	4645	4645	76
617	20241106	100800	7106125	4645	4645	4645	4645	0
618	20241106	100700	7106125	4645	4635	4645	4635	12
619	20241106	100600	7050485	4635	4635	4635	4635	0
620	20241106	100500	7050485	4635	4615	4635	4605	51
621	20241106	100400	6815385	4635	4635	4635	4635	1
622	20241106	100300	6810750	4615	4615	4615	4615	26
623	20241106	100200	6690760	4635	4635	4635	4635	0
624	20241106	100100	6690760	4635	4635	4635	4635	0
625	20241106	100000	6690760	4635	4635	4635	4635	0
626	20241106	095900	6690760	4635	4635	4635	4635	0
627	20241106	095800	6690760	4635	4635	4635	4635	264
628	20241106	095700	5467120	4635	4635	4635	4635	0
629	20241106	095600	5467120	4635	4635	4635	4635	1
630	20241106	095500	5462485	4640	4640	4640	4640	0
631	20241106	095400	5462485	4640	4640	4640	4640	1
632	20241106	095300	5457845	4635	4635	4635	4635	0
633	20241106	095200	5457845	4635	4635	4635	4635	7
634	20241106	095100	5425400	4635	4635	4635	4635	0
635	20241106	095000	5425400	4635	4635	4635	4635	61
636	20241106	094900	5142665	4635	4635	4635	4635	0
637	20241106	094800	5142665	4635	4635	4635	4635	0
638	20241106	094700	5142665	4635	4635	4635	4635	0
639	20241106	094600	5142665	4635	4635	4635	4635	10
640	20241106	094500	5096315	4645	4645	4645	4645	0
641	20241106	094400	5096315	4645	4645	4645	4645	0
642	20241106	094300	5096315	4645	4645	4645	4645	0
643	20241106	094200	5096315	4645	4645	4645	4645	0
644	20241106	094100	5096315	4645	4645	4645	4645	2
645	20241106	094000	5087025	4645	4645	4645	4645	0
646	20241106	093900	5087025	4645	4645	4645	4645	1
647	20241106	093800	5082380	4615	4620	4620	4615	19
648	20241106	093700	4994645	4645	4645	4645	4645	0
649	20241106	093600	4994645	4645	4610	4645	4610	21
650	20241106	093500	4897255	4610	4610	4610	4610	0
651	20241106	093400	4897255	4610	4610	4610	4605	186
652	20241106	093300	4039840	4650	4650	4650	4650	0
653	20241106	093200	4039840	4650	4650	4650	4650	0
654	20241106	093100	4039840	4650	4650	4650	4650	0
655	20241106	093000	4039840	4650	4650	4650	4650	0
656	20241106	092900	4039840	4650	4650	4650	4650	0
657	20241106	092800	4039840	4650	4650	4650	4650	0
658	20241106	092700	4039840	4650	4640	4650	4640	30
659	20241106	092600	3900540	4655	4655	4655	4655	0
660	20241106	092500	3900540	4655	4655	4655	4655	0
661	20241106	092400	3900540	4655	4655	4655	4655	0
662	20241106	092300	3900540	4655	4655	4655	4655	0
663	20241106	092200	3900540	4655	4655	4655	4655	0
664	20241106	092100	3900540	4655	4610	4655	4610	128
665	20241106	092000	3310135	4615	4615	4615	4615	0
666	20241106	091900	3310135	4615	4620	4620	4615	21
667	20241106	091800	3213150	4655	4655	4655	4655	10
668	20241106	091700	3166600	4655	4655	4655	4655	0
669	20241106	091600	3166600	4655	4655	4655	4655	0
670	20241106	091500	3166600	4655	4655	4655	4655	0
671	20241106	091400	3166600	4655	4655	4655	4655	0
672	20241106	091300	3166600	4655	4655	4655	4655	5
673	20241106	091200	3143325	4610	4610	4610	4610	0
674	20241106	091100	3143325	4610	4655	4660	4610	29
675	20241106	091000	3009390	4635	4610	4635	4610	34
676	20241106	090900	2852250	4610	4610	4610	4610	20
677	20241106	090800	2760050	4610	4600	4610	4600	269
678	20241106	090700	1522600	4600	4600	4600	4600	1
679	20241106	090600	1518000	4600	4600	4600	4600	0
680	20241106	090500	1518000	4600	4600	4600	4600	0
681	20241106	090400	1518000	4600	4600	4600	4600	0
682	20241106	090300	1518000	4600	4600	4600	4600	0
683	20241106	090200	1518000	4600	4600	4600	4600	0
684	20241106	090100	1518000	4600	4600	4600	4600	0
685	20241106	090000	1518000	4600	4600	4600	4600	330