KissMeData/263600/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	205200	116885790	5860	5860	5860	5860	452
3	20241108	205100	116885790	5860	5860	5860	5860	0
4	20241108	205000	116885790	5860	5860	5860	5860	0
5	20241108	204900	116885790	5860	5860	5860	5860	0
6	20241108	204800	116885790	5860	5860	5860	5860	0
7	20241108	204700	116885790	5860	5860	5860	5860	0
8	20241108	204600	116885790	5860	5860	5860	5860	0
9	20241108	204500	116885790	5860	5860	5860	5860	0
10	20241108	204400	116885790	5860	5860	5860	5860	0
11	20241108	204300	116885790	5860	5860	5860	5860	0
12	20241108	204200	116885790	5860	5860	5860	5860	0
13	20241108	204100	116885790	5860	5860	5860	5860	0
14	20241108	204000	116885790	5860	5860	5860	5860	0
15	20241108	203900	116885790	5860	5860	5860	5860	0
16	20241108	203800	116885790	5860	5860	5860	5860	0
17	20241108	203700	116885790	5860	5860	5860	5860	0
18	20241108	203600	116885790	5860	5860	5860	5860	0
19	20241108	203500	116885790	5860	5860	5860	5860	0
20	20241108	203400	116885790	5860	5860	5860	5860	0
21	20241108	203300	116885790	5860	5860	5860	5860	0
22	20241108	203200	116885790	5860	5860	5860	5860	0
23	20241108	203100	116885790	5860	5860	5860	5860	0
24	20241108	203000	116885790	5860	5860	5860	5860	0
25	20241108	202900	116885790	5860	5860	5860	5860	0
26	20241108	202800	116885790	5860	5860	5860	5860	0
27	20241108	202700	116885790	5860	5860	5860	5860	0
28	20241108	202600	116885790	5860	5860	5860	5860	0
29	20241108	202500	116885790	5860	5860	5860	5860	0
30	20241108	202400	116885790	5860	5860	5860	5860	0
31	20241108	202300	116885790	5860	5860	5860	5860	0
32	20241108	202200	116885790	5860	5860	5860	5860	452
33	20241108	202100	116885790	5860	5860	5860	5860	0
34	20241108	202000	116885790	5860	5860	5860	5860	0
35	20241108	201900	116885790	5860	5860	5860	5860	0
36	20241108	201800	116885790	5860	5860	5860	5860	0
37	20241108	201700	116885790	5860	5860	5860	5860	0
38	20241108	201600	116885790	5860	5860	5860	5860	0
39	20241108	201500	116885790	5860	5860	5860	5860	0
40	20241108	201400	116885790	5860	5860	5860	5860	0
41	20241108	201300	116885790	5860	5860	5860	5860	0
42	20241108	201200	116885790	5860	5860	5860	5860	0
43	20241108	201100	116885790	5860	5860	5860	5860	0
44	20241108	201000	116885790	5860	5860	5860	5860	0
45	20241108	200900	116885790	5860	5860	5860	5860	0
46	20241108	200800	116885790	5860	5860	5860	5860	0
47	20241108	200700	116885790	5860	5860	5860	5860	0
48	20241108	200600	116885790	5860	5860	5860	5860	0
49	20241108	200500	116885790	5860	5860	5860	5860	0
50	20241108	200400	116885790	5860	5860	5860	5860	0
51	20241108	200300	116885790	5860	5860	5860	5860	0
52	20241108	200200	116885790	5860	5860	5860	5860	0
53	20241108	200100	116885790	5860	5860	5860	5860	0
54	20241108	200000	116885790	5860	5860	5860	5860	0
55	20241108	195900	116885790	5860	5860	5860	5860	0
56	20241108	195800	116885790	5860	5860	5860	5860	0
57	20241108	195700	116885790	5860	5860	5860	5860	0
58	20241108	195600	116885790	5860	5860	5860	5860	0
59	20241108	195500	116885790	5860	5860	5860	5860	0
60	20241108	195400	116885790	5860	5860	5860	5860	0
61	20241108	195300	116885790	5860	5860	5860	5860	0
62	20241108	195200	116885790	5860	5860	5860	5860	452
63	20241108	195100	116885790	5860	5860	5860	5860	0
64	20241108	195000	116885790	5860	5860	5860	5860	0
65	20241108	194900	116885790	5860	5860	5860	5860	0
66	20241108	194800	116885790	5860	5860	5860	5860	0
67	20241108	194700	116885790	5860	5860	5860	5860	0
68	20241108	194600	116885790	5860	5860	5860	5860	0
69	20241108	194500	116885790	5860	5860	5860	5860	0
70	20241108	194400	116885790	5860	5860	5860	5860	0
71	20241108	194300	116885790	5860	5860	5860	5860	0
72	20241108	194200	116885790	5860	5860	5860	5860	0
73	20241108	194100	116885790	5860	5860	5860	5860	0
74	20241108	194000	116885790	5860	5860	5860	5860	0
75	20241108	193900	116885790	5860	5860	5860	5860	0
76	20241108	193800	116885790	5860	5860	5860	5860	0
77	20241108	193700	116885790	5860	5860	5860	5860	0
78	20241108	193600	116885790	5860	5860	5860	5860	0
79	20241108	193500	116885790	5860	5860	5860	5860	0
80	20241108	193400	116885790	5860	5860	5860	5860	0
81	20241108	193300	116885790	5860	5860	5860	5860	0
82	20241108	193200	116885790	5860	5860	5860	5860	0
83	20241108	193100	116885790	5860	5860	5860	5860	0
84	20241108	193000	116885790	5860	5860	5860	5860	0
85	20241108	192900	116885790	5860	5860	5860	5860	0
86	20241108	192800	116885790	5860	5860	5860	5860	0
87	20241108	192700	116885790	5860	5860	5860	5860	0
88	20241108	192600	116885790	5860	5860	5860	5860	0
89	20241108	192500	116885790	5860	5860	5860	5860	0
90	20241108	192400	116885790	5860	5860	5860	5860	0
91	20241108	192300	116885790	5860	5860	5860	5860	0
92	20241108	192200	116885790	5860	5860	5860	5860	452
93	20241108	192100	116885790	5860	5860	5860	5860	0
94	20241108	192000	116885790	5860	5860	5860	5860	0
95	20241108	191900	116885790	5860	5860	5860	5860	0
96	20241108	191800	116885790	5860	5860	5860	5860	0
97	20241108	191700	116885790	5860	5860	5860	5860	0
98	20241108	191600	116885790	5860	5860	5860	5860	0
99	20241108	191500	116885790	5860	5860	5860	5860	0
100	20241108	191400	116885790	5860	5860	5860	5860	0
101	20241108	191300	116885790	5860	5860	5860	5860	0
102	20241108	191200	116885790	5860	5860	5860	5860	0
103	20241108	191100	116885790	5860	5860	5860	5860	0
104	20241108	191000	116885790	5860	5860	5860	5860	0
105	20241108	190900	116885790	5860	5860	5860	5860	0
106	20241108	190800	116885790	5860	5860	5860	5860	0
107	20241108	190700	116885790	5860	5860	5860	5860	0
108	20241108	190600	116885790	5860	5860	5860	5860	0
109	20241108	190500	116885790	5860	5860	5860	5860	0
110	20241108	190400	116885790	5860	5860	5860	5860	0
111	20241108	190300	116885790	5860	5860	5860	5860	0
112	20241108	190200	116885790	5860	5860	5860	5860	0
113	20241108	190100	116885790	5860	5860	5860	5860	0
114	20241108	190000	116885790	5860	5860	5860	5860	0
115	20241108	185900	116885790	5860	5860	5860	5860	0
116	20241108	185800	116885790	5860	5860	5860	5860	0
117	20241108	185700	116885790	5860	5860	5860	5860	0
118	20241108	185600	116885790	5860	5860	5860	5860	0
119	20241108	185500	116885790	5860	5860	5860	5860	0
120	20241108	185400	116885790	5860	5860	5860	5860	0
121	20241108	185300	116885790	5860	5860	5860	5860	0
122	20241108	185200	116885790	5860	5860	5860	5860	452
123	20241108	185100	116885790	5860	5860	5860	5860	0
124	20241108	185000	116885790	5860	5860	5860	5860	0
125	20241108	184900	116885790	5860	5860	5860	5860	0
126	20241108	184800	116885790	5860	5860	5860	5860	0
127	20241108	184700	116885790	5860	5860	5860	5860	0
128	20241108	184600	116885790	5860	5860	5860	5860	0
129	20241108	184500	116885790	5860	5860	5860	5860	0
130	20241108	184400	116885790	5860	5860	5860	5860	0
131	20241108	184300	116885790	5860	5860	5860	5860	0
132	20241108	184200	116885790	5860	5860	5860	5860	0
133	20241108	184100	116885790	5860	5860	5860	5860	0
134	20241108	184000	116885790	5860	5860	5860	5860	0
135	20241108	183900	116885790	5860	5860	5860	5860	0
136	20241108	183800	116885790	5860	5860	5860	5860	0
137	20241108	183700	116885790	5860	5860	5860	5860	0
138	20241108	183600	116885790	5860	5860	5860	5860	0
139	20241108	183500	116885790	5860	5860	5860	5860	0
140	20241108	183400	116885790	5860	5860	5860	5860	0
141	20241108	183300	116885790	5860	5860	5860	5860	0
142	20241108	183200	116885790	5860	5860	5860	5860	0
143	20241108	183100	116885790	5860	5860	5860	5860	0
144	20241108	183000	116885790	5860	5860	5860	5860	0
145	20241108	182900	116885790	5860	5860	5860	5860	0
146	20241108	182800	116885790	5860	5860	5860	5860	0
147	20241108	182700	116885790	5860	5860	5860	5860	0
148	20241108	182600	116885790	5860	5860	5860	5860	0
149	20241108	182500	116885790	5860	5860	5860	5860	0
150	20241108	182400	116885790	5860	5860	5860	5860	0
151	20241108	182300	116885790	5860	5860	5860	5860	0
152	20241108	182200	116885790	5860	5860	5860	5860	452
153	20241108	182100	116885790	5860	5860	5860	5860	0
154	20241108	182000	116885790	5860	5860	5860	5860	0
155	20241108	181900	116885790	5860	5860	5860	5860	0
156	20241108	181800	116885790	5860	5860	5860	5860	0
157	20241108	181700	116885790	5860	5860	5860	5860	0
158	20241108	181600	116885790	5860	5860	5860	5860	0
159	20241108	181500	116885790	5860	5860	5860	5860	0
160	20241108	181400	116885790	5860	5860	5860	5860	0
161	20241108	181300	116885790	5860	5860	5860	5860	0
162	20241108	181200	116885790	5860	5860	5860	5860	0
163	20241108	181100	116885790	5860	5860	5860	5860	0
164	20241108	181000	116885790	5860	5860	5860	5860	0
165	20241108	180900	116885790	5860	5860	5860	5860	0
166	20241108	180800	116885790	5860	5860	5860	5860	0
167	20241108	180700	116885790	5860	5860	5860	5860	0
168	20241108	180600	116885790	5860	5860	5860	5860	0
169	20241108	180500	116885790	5860	5860	5860	5860	0
170	20241108	180400	116885790	5860	5860	5860	5860	0
171	20241108	180300	116885790	5860	5860	5860	5860	0
172	20241108	180200	116885790	5860	5860	5860	5860	0
173	20241108	180100	116885790	5860	5860	5860	5860	0
174	20241108	180000	116885790	5860	5860	5860	5860	0
175	20241108	175900	116885790	5860	5860	5860	5860	0
176	20241108	175800	116885790	5860	5860	5860	5860	0
177	20241108	175700	116885790	5860	5860	5860	5860	0
178	20241108	175600	116885790	5860	5860	5860	5860	0
179	20241108	175500	116885790	5860	5860	5860	5860	0
180	20241108	175400	116885790	5860	5860	5860	5860	0
181	20241108	175300	116885790	5860	5860	5860	5860	0
182	20241108	175200	116885790	5860	5860	5860	5860	452
183	20241108	175100	116885790	5860	5860	5860	5860	0
184	20241108	175000	116885790	5860	5860	5860	5860	0
185	20241108	174900	116885790	5860	5860	5860	5860	0
186	20241108	174800	116885790	5860	5860	5860	5860	0
187	20241108	174700	116885790	5860	5860	5860	5860	0
188	20241108	174600	116885790	5860	5860	5860	5860	0
189	20241108	174500	116885790	5860	5860	5860	5860	0
190	20241108	174400	116885790	5860	5860	5860	5860	0
191	20241108	174300	116885790	5860	5860	5860	5860	0
192	20241108	174200	116885790	5860	5860	5860	5860	0
193	20241108	174100	116885790	5860	5860	5860	5860	0
194	20241108	174000	116885790	5860	5860	5860	5860	0
195	20241108	173900	116885790	5860	5860	5860	5860	0
196	20241108	173800	116885790	5860	5860	5860	5860	0
197	20241108	173700	116885790	5860	5860	5860	5860	0
198	20241108	173600	116885790	5860	5860	5860	5860	0
199	20241108	173500	116885790	5860	5860	5860	5860	0
200	20241108	173400	116885790	5860	5860	5860	5860	0
201	20241108	173300	116885790	5860	5860	5860	5860	0
202	20241108	173200	116885790	5860	5860	5860	5860	0
203	20241108	173100	116885790	5860	5860	5860	5860	0
204	20241108	173000	116885790	5860	5860	5860	5860	0
205	20241108	172900	116885790	5860	5860	5860	5860	0
206	20241108	172800	116885790	5860	5860	5860	5860	0
207	20241108	172700	116885790	5860	5860	5860	5860	0
208	20241108	172600	116885790	5860	5860	5860	5860	0
209	20241108	172500	116885790	5860	5860	5860	5860	0
210	20241108	172400	116885790	5860	5860	5860	5860	0
211	20241108	172300	116885790	5860	5860	5860	5860	0
212	20241108	172200	116885790	5860	5860	5860	5860	452
213	20241108	172100	116885790	5860	5860	5860	5860	0
214	20241108	172000	116885790	5860	5860	5860	5860	0
215	20241108	171900	116885790	5860	5860	5860	5860	0
216	20241108	171800	116885790	5860	5860	5860	5860	0
217	20241108	171700	116885790	5860	5860	5860	5860	0
218	20241108	171600	116885790	5860	5860	5860	5860	0
219	20241108	171500	116885790	5860	5860	5860	5860	0
220	20241108	171400	116885790	5860	5860	5860	5860	0
221	20241108	171300	116885790	5860	5860	5860	5860	0
222	20241108	171200	116885790	5860	5860	5860	5860	0
223	20241108	171100	116885790	5860	5860	5860	5860	0
224	20241108	171000	116885790	5860	5860	5860	5860	0
225	20241108	170900	116885790	5860	5860	5860	5860	0
226	20241108	170800	116885790	5860	5860	5860	5860	0
227	20241108	170700	116885790	5860	5860	5860	5860	0
228	20241108	170600	116885790	5860	5860	5860	5860	0
229	20241108	170500	116885790	5860	5860	5860	5860	0
230	20241108	170400	116885790	5860	5860	5860	5860	0
231	20241108	170300	116885790	5860	5860	5860	5860	0
232	20241108	170200	116885790	5860	5860	5860	5860	0
233	20241108	170100	116885790	5860	5860	5860	5860	0
234	20241108	170000	116885790	5860	5860	5860	5860	0
235	20241108	165900	116885790	5860	5860	5860	5860	0
236	20241108	165800	116885790	5860	5860	5860	5860	0
237	20241108	165700	116885790	5860	5860	5860	5860	0
238	20241108	165600	116885790	5860	5860	5860	5860	0
239	20241108	165500	116885790	5860	5860	5860	5860	0
240	20241108	165400	116885790	5860	5860	5860	5860	0
241	20241108	165300	116885790	5860	5860	5860	5860	0
242	20241108	165200	116885790	5860	5860	5860	5860	452
243	20241108	165100	116885790	5860	5860	5860	5860	0
244	20241108	165000	116885790	5860	5860	5860	5860	0
245	20241108	164900	116885790	5860	5860	5860	5860	0
246	20241108	164800	116885790	5860	5860	5860	5860	0
247	20241108	164700	116885790	5860	5860	5860	5860	0
248	20241108	164600	116885790	5860	5860	5860	5860	0
249	20241108	164500	116885790	5860	5860	5860	5860	0
250	20241108	164400	116885790	5860	5860	5860	5860	0
251	20241108	164300	116885790	5860	5860	5860	5860	0
252	20241108	164200	116885790	5860	5860	5860	5860	0
253	20241108	164100	116885790	5860	5860	5860	5860	0
254	20241108	164000	116885790	5860	5860	5860	5860	0
255	20241108	163900	116885790	5860	5860	5860	5860	0
256	20241108	163800	116885790	5860	5860	5860	5860	0
257	20241108	163700	116885790	5860	5860	5860	5860	0
258	20241108	163600	116885790	5860	5860	5860	5860	0
259	20241108	163500	116885790	5860	5860	5860	5860	0
260	20241108	163400	116885790	5860	5860	5860	5860	0
261	20241108	163300	116885790	5860	5860	5860	5860	0
262	20241108	163200	116885790	5860	5860	5860	5860	0
263	20241108	163100	116885790	5860	5860	5860	5860	0
264	20241108	163000	116885790	5860	5860	5860	5860	0
265	20241108	162900	116885790	5860	5860	5860	5860	0
266	20241108	162800	116885790	5860	5860	5860	5860	0
267	20241108	162700	116885790	5860	5860	5860	5860	0
268	20241108	162600	116885790	5860	5860	5860	5860	0
269	20241108	162500	116885790	5860	5860	5860	5860	0
270	20241108	162400	116885790	5860	5860	5860	5860	0
271	20241108	162300	116885790	5860	5860	5860	5860	0
272	20241108	162200	116885790	5860	5860	5860	5860	452
273	20241108	162100	116885790	5860	5860	5860	5860	0
274	20241108	162000	116885790	5860	5860	5860	5860	0
275	20241108	161900	116885790	5860	5860	5860	5860	0
276	20241108	161800	116885790	5860	5860	5860	5860	0
277	20241108	161700	116885790	5860	5860	5860	5860	0
278	20241108	161600	116885790	5860	5860	5860	5860	0
279	20241108	161500	116885790	5860	5860	5860	5860	0
280	20241108	161400	116885790	5860	5860	5860	5860	0
281	20241108	161300	116885790	5860	5860	5860	5860	0
282	20241108	161200	116885790	5860	5860	5860	5860	0
283	20241108	161100	116885790	5860	5860	5860	5860	0
284	20241108	161000	116885790	5860	5860	5860	5860	0
285	20241108	160900	116885790	5860	5860	5860	5860	0
286	20241108	160800	116885790	5860	5860	5860	5860	0
287	20241108	160700	116885790	5860	5860	5860	5860	0
288	20241108	160600	116885790	5860	5860	5860	5860	0
289	20241108	160500	116885790	5860	5860	5860	5860	0
290	20241108	160400	116885790	5860	5860	5860	5860	0
291	20241108	160300	116885790	5860	5860	5860	5860	0
292	20241108	160200	116885790	5860	5860	5860	5860	0
293	20241108	160100	116885790	5860	5860	5860	5860	0
294	20241108	160000	116885790	5860	5860	5860	5860	0
295	20241108	155900	116885790	5860	5860	5860	5860	0
296	20241108	155800	116885790	5860	5860	5860	5860	0
297	20241108	155700	116885790	5860	5860	5860	5860	0
298	20241108	155600	116885790	5860	5860	5860	5860	0
299	20241108	155500	116885790	5860	5860	5860	5860	0
300	20241108	155400	116885790	5860	5860	5860	5860	0
301	20241108	155300	116885790	5860	5860	5860	5860	0
302	20241108	155200	116885790	5860	5860	5860	5860	452
303	20241108	155100	116885790	5860	5860	5860	5860	0
304	20241108	155000	116885790	5860	5860	5860	5860	0
305	20241108	154900	116885790	5860	5860	5860	5860	0
306	20241108	154800	116885790	5860	5860	5860	5860	0
307	20241108	154700	116885790	5860	5860	5860	5860	0
308	20241108	154600	116885790	5860	5860	5860	5860	0
309	20241108	154500	116885790	5860	5860	5860	5860	0
310	20241108	154400	116885790	5860	5860	5860	5860	0
311	20241108	154300	116885790	5860	5860	5860	5860	0
312	20241108	154200	116885790	5860	5860	5860	5860	0
313	20241108	154100	116885790	5860	5860	5860	5860	0
314	20241108	154000	116885790	5860	5860	5860	5860	0
315	20241108	153900	116885790	5860	5860	5860	5860	0
316	20241108	153800	116885790	5860	5860	5860	5860	0
317	20241108	153700	116885790	5860	5860	5860	5860	0
318	20241108	153600	116885790	5860	5860	5860	5860	0
319	20241108	153500	116885790	5860	5860	5860	5860	0
320	20241108	153400	116885790	5860	5860	5860	5860	0
321	20241108	153300	116885790	5860	5860	5860	5860	0
322	20241108	153200	116885790	5860	5860	5860	5860	0
323	20241108	153100	116885790	5860	5860	5860	5860	0
324	20241108	153000	116885790	5860	5860	5860	5860	452
325	20241108	152900	114237070	5880	5880	5880	5880	0
326	20241108	152800	114237070	5880	5880	5880	5880	0
327	20241108	152700	114237070	5880	5880	5880	5880	0
328	20241108	152600	114237070	5880	5880	5880	5880	0
329	20241108	152500	114237070	5880	5880	5880	5880	0
330	20241108	152400	114237070	5880	5880	5880	5880	0
331	20241108	152300	114237070	5880	5880	5880	5880	0
332	20241108	152200	114237070	5880	5880	5880	5880	0
333	20241108	152100	114237070	5880	5880	5880	5880	0
334	20241108	152000	114237070	5880	5880	5880	5880	0
335	20241108	151900	114237070	5880	5810	5880	5810	1670
336	20241108	151800	104509710	5810	5800	5810	5800	848
337	20241108	151700	99587830	5810	5810	5810	5810	0
338	20241108	151600	99587830	5810	5810	5810	5810	0
339	20241108	151500	99587830	5810	5810	5810	5810	0
340	20241108	151400	99587830	5810	5810	5810	5810	0
341	20241108	151300	99587830	5810	5810	5810	5810	2
342	20241108	151200	99576210	5810	5810	5810	5810	0
343	20241108	151100	99576210	5810	5810	5810	5810	1
344	20241108	151000	99570400	5810	5810	5810	5810	2
345	20241108	150900	99558780	5810	5810	5810	5810	0
346	20241108	150800	99558780	5810	5810	5810	5810	0
347	20241108	150700	99558780	5810	5810	5810	5810	0
348	20241108	150600	99558780	5810	5810	5810	5810	0
349	20241108	150500	99558780	5810	5810	5810	5810	0
350	20241108	150400	99558780	5810	5810	5810	5810	0
351	20241108	150300	99558780	5810	5810	5810	5810	0
352	20241108	150200	99558780	5810	5810	5810	5800	10
353	20241108	150100	99500760	5800	5800	5800	5800	62
354	20241108	150000	99141160	5800	5800	5800	5800	313
355	20241108	145900	97325760	5810	5810	5810	5810	1
356	20241108	145800	97319950	5800	5800	5800	5800	1050
357	20241108	145700	91229950	5810	5800	5810	5800	95
358	20241108	145600	90678940	5800	5800	5800	5800	763
359	20241108	145500	86253540	5810	5810	5810	5810	0
360	20241108	145400	86253540	5810	5800	5810	5800	44
361	20241108	145300	85998330	5810	5800	5810	5800	53
362	20241108	145200	85690920	5800	5800	5800	5800	7
363	20241108	145100	85650320	5800	5800	5810	5800	218
364	20241108	145000	84384910	5800	5820	5820	5800	806
365	20241108	144900	79704230	5830	5830	5830	5830	0
366	20241108	144800	79704230	5830	5830	5830	5830	128
367	20241108	144700	78957990	5830	5830	5830	5830	0
368	20241108	144600	78957990	5830	5830	5830	5830	0
369	20241108	144500	78957990	5830	5830	5830	5830	0
370	20241108	144400	78957990	5830	5830	5830	5830	0
371	20241108	144300	78957990	5830	5830	5830	5830	0
372	20241108	144200	78957990	5830	5830	5830	5830	0
373	20241108	144100	78957990	5830	5830	5830	5830	3
374	20241108	144000	78940500	5830	5830	5830	5830	5
375	20241108	143900	78911350	5850	5850	5850	5850	18
376	20241108	143800	78806050	5820	5820	5820	5820	0
377	20241108	143700	78806050	5820	5820	5820	5820	0
378	20241108	143600	78806050	5820	5820	5820	5820	16
379	20241108	143500	78712930	5810	5810	5810	5810	15
380	20241108	143400	78625780	5820	5830	5830	5820	129
381	20241108	143300	77874810	5830	5830	5830	5830	11
382	20241108	143200	77810680	5820	5820	5820	5820	176
383	20241108	143100	76786360	5840	5840	5840	5840	0
384	20241108	143000	76786360	5840	5840	5840	5840	0
385	20241108	142900	76786360	5840	5840	5840	5840	135
386	20241108	142800	75997960	5840	5840	5840	5840	0
387	20241108	142700	75997960	5840	5840	5840	5840	0
388	20241108	142600	75997960	5840	5840	5840	5840	0
389	20241108	142500	75997960	5840	5840	5840	5840	0
390	20241108	142400	75997960	5840	5840	5840	5840	0
391	20241108	142300	75997960	5840	5840	5840	5840	0
392	20241108	142200	75997960	5840	5840	5840	5840	0
393	20241108	142100	75997960	5840	5840	5840	5840	1
394	20241108	142000	75992120	5830	5830	5830	5830	0
395	20241108	141900	75992120	5830	5830	5830	5830	1
396	20241108	141800	75986290	5820	5820	5820	5820	0
397	20241108	141700	75986290	5820	5820	5820	5820	0
398	20241108	141600	75986290	5820	5820	5820	5820	58
399	20241108	141500	75648730	5820	5820	5820	5820	0
400	20241108	141400	75648730	5820	5820	5820	5820	0
401	20241108	141300	75648730	5820	5820	5820	5820	0
402	20241108	141200	75648730	5820	5820	5820	5820	7
403	20241108	141100	75607990	5820	5820	5820	5820	0
404	20241108	141000	75607990	5820	5820	5820	5820	0
405	20241108	140900	75607990	5820	5820	5820	5820	0
406	20241108	140800	75607990	5820	5830	5830	5820	171
407	20241108	140700	74612290	5830	5830	5830	5830	52
408	20241108	140600	74309130	5830	5830	5830	5830	0
409	20241108	140500	74309130	5830	5830	5830	5830	100
410	20241108	140400	73726130	5830	5830	5830	5830	0
411	20241108	140300	73726130	5830	5830	5830	5830	0
412	20241108	140200	73726130	5830	5830	5830	5830	0
413	20241108	140100	73726130	5830	5830	5830	5830	0
414	20241108	140000	73726130	5830	5830	5830	5830	0
415	20241108	135900	73726130	5830	5830	5830	5830	100
416	20241108	135800	73143130	5830	5830	5830	5830	10
417	20241108	135700	73084830	5830	5830	5830	5830	0
418	20241108	135600	73084830	5830	5830	5830	5830	0
419	20241108	135500	73084830	5830	5830	5830	5830	0
420	20241108	135400	73084830	5830	5830	5830	5830	0
421	20241108	135300	73084830	5830	5830	5830	5830	0
422	20241108	135200	73084830	5830	5830	5830	5830	0
423	20241108	135100	73084830	5830	5830	5830	5830	100
424	20241108	135000	72501830	5820	5820	5820	5820	0
425	20241108	134900	72501830	5820	5820	5820	5820	0
426	20241108	134800	72501830	5820	5820	5820	5820	100
427	20241108	134700	71919830	5830	5830	5830	5830	100
428	20241108	134600	71336830	5820	5820	5820	5820	300
429	20241108	134500	69590830	5820	5820	5820	5820	0
430	20241108	134400	69590830	5820	5820	5820	5820	0
431	20241108	134300	69590830	5820	5820	5820	5820	200
432	20241108	134200	68426830	5820	5820	5820	5820	10
433	20241108	134100	68368630	5820	5820	5820	5820	0
434	20241108	134000	68368630	5820	5820	5820	5820	0
435	20241108	133900	68368630	5820	5820	5820	5820	2
436	20241108	133800	68356990	5820	5820	5820	5820	0
437	20241108	133700	68356990	5820	5820	5820	5820	0
438	20241108	133600	68356990	5820	5820	5820	5820	0
439	20241108	133500	68356990	5820	5820	5820	5820	5
440	20241108	133400	68327890	5820	5820	5820	5820	0
441	20241108	133300	68327890	5820	5830	5830	5820	215
442	20241108	133200	67075390	5830	5830	5830	5830	0
443	20241108	133100	67075390	5830	5830	5830	5830	0
444	20241108	133000	67075390	5830	5830	5830	5830	0
445	20241108	132900	67075390	5830	5830	5830	5830	0
446	20241108	132800	67075390	5830	5830	5830	5830	0
447	20241108	132700	67075390	5830	5830	5830	5830	0
448	20241108	132600	67075390	5830	5830	5830	5830	0
449	20241108	132500	67075390	5830	5830	5830	5830	0
450	20241108	132400	67075390	5830	5830	5830	5830	100
451	20241108	132300	66492390	5830	5830	5830	5830	99
452	20241108	132200	65915220	5850	5850	5850	5850	0
453	20241108	132100	65915220	5850	5850	5850	5850	0
454	20241108	132000	65915220	5850	5830	5850	5830	102
455	20241108	131900	65320540	5830	5830	5830	5830	10
456	20241108	131800	65262240	5830	5820	5830	5800	1001
457	20241108	131700	59455250	5820	5810	5820	5810	355
458	20241108	131600	57392650	5820	5810	5820	5810	306
459	20241108	131500	55612770	5810	5800	5810	5800	1371
460	20241108	131400	47660960	5800	5800	5800	5800	2
461	20241108	131300	47649360	5810	5810	5810	5810	145
462	20241108	131200	46806910	5820	5820	5820	5820	54
463	20241108	131100	46492630	5820	5820	5820	5820	50
464	20241108	131000	46201630	5820	5820	5820	5820	0
465	20241108	130900	46201630	5820	5820	5820	5820	287
466	20241108	130800	44531290	5810	5810	5810	5810	163
467	20241108	130700	43584260	5810	5810	5810	5810	700
468	20241108	130600	39517260	5820	5820	5820	5820	0
469	20241108	130500	39517260	5820	5820	5820	5820	94
470	20241108	130400	38970180	5820	5820	5820	5820	0
471	20241108	130300	38970180	5820	5820	5820	5820	0
472	20241108	130200	38970180	5820	5820	5820	5820	100
473	20241108	130100	38388180	5850	5850	5850	5850	0
474	20241108	130000	38388180	5850	5830	5850	5820	221
475	20241108	125900	37101730	5850	5840	5850	5840	674
476	20241108	125800	33165560	5850	5850	5850	5850	0
477	20241108	125700	33165560	5850	5850	5850	5850	1415
478	20241108	125600	24887810	5860	5860	5860	5860	0
479	20241108	125500	24887810	5860	5860	5860	5860	0
480	20241108	125400	24887810	5860	5860	5860	5860	0
481	20241108	125300	24887810	5860	5860	5860	5860	0
482	20241108	125200	24887810	5860	5860	5860	5860	0
483	20241108	125100	24887810	5860	5860	5860	5860	0
484	20241108	125000	24887810	5860	5860	5860	5860	0
485	20241108	124900	24887810	5860	5860	5860	5860	378
486	20241108	124800	22672730	5880	5880	5880	5880	90
487	20241108	124700	22143530	5880	5880	5880	5880	20
488	20241108	124600	22025930	5880	5880	5880	5880	90
489	20241108	124500	21496730	5880	5880	5880	5880	0
490	20241108	124400	21496730	5880	5880	5880	5880	0
491	20241108	124300	21496730	5880	5880	5880	5880	0
492	20241108	124200	21496730	5880	5880	5880	5880	0
493	20241108	124100	21496730	5880	5880	5880	5880	0
494	20241108	124000	21496730	5880	5880	5880	5880	0
495	20241108	123900	21496730	5880	5880	5880	5880	0
496	20241108	123800	21496730	5880	5880	5880	5880	0
497	20241108	123700	21496730	5880	5880	5880	5880	0
498	20241108	123600	21496730	5880	5880	5880	5880	0
499	20241108	123500	21496730	5880	5880	5880	5880	0
500	20241108	123400	21496730	5880	5880	5880	5880	0
501	20241108	123300	21496730	5880	5880	5880	5880	0
502	20241108	123200	21496730	5880	5880	5880	5880	0
503	20241108	123100	21496730	5880	5880	5880	5880	0
504	20241108	123000	21496730	5880	5880	5880	5880	0
505	20241108	122900	21496730	5880	5880	5880	5880	0
506	20241108	122800	21496730	5880	5880	5880	5880	0
507	20241108	122700	21496730	5880	5880	5880	5880	1
508	20241108	122600	21490850	5870	5870	5870	5870	0
509	20241108	122500	21490850	5870	5870	5870	5870	0
510	20241108	122400	21490850	5870	5870	5870	5870	0
511	20241108	122300	21490850	5870	5870	5870	5870	0
512	20241108	122200	21490850	5870	5870	5870	5870	0
513	20241108	122100	21490850	5870	5870	5870	5870	0
514	20241108	122000	21490850	5870	5870	5870	5870	0
515	20241108	121900	21490850	5870	5870	5870	5870	0
516	20241108	121800	21490850	5870	5870	5870	5870	0
517	20241108	121700	21490850	5870	5870	5870	5870	0
518	20241108	121600	21490850	5870	5870	5870	5870	8
519	20241108	121500	21443890	5890	5890	5890	5890	0
520	20241108	121400	21443890	5890	5890	5890	5890	0
521	20241108	121300	21443890	5890	5890	5890	5890	17
522	20241108	121200	21343760	5870	5870	5870	5870	0
523	20241108	121100	21343760	5870	5870	5870	5870	0
524	20241108	121000	21343760	5870	5870	5870	5870	0
525	20241108	120900	21343760	5870	5870	5870	5870	0
526	20241108	120800	21343760	5870	5870	5870	5870	0
527	20241108	120700	21343760	5870	5870	5870	5870	0
528	20241108	120600	21343760	5870	5870	5870	5870	0
529	20241108	120500	21343760	5870	5870	5870	5870	0
530	20241108	120400	21343760	5870	5870	5870	5870	0
531	20241108	120300	21343760	5870	5870	5870	5870	0
532	20241108	120200	21343760	5870	5870	5870	5870	0
533	20241108	120100	21343760	5870	5870	5870	5870	0
534	20241108	120000	21343760	5870	5870	5870	5870	0
535	20241108	115900	21343760	5870	5870	5870	5870	0
536	20241108	115800	21343760	5870	5870	5870	5870	0
537	20241108	115700	21343760	5870	5870	5870	5870	0
538	20241108	115600	21343760	5870	5870	5870	5870	0
539	20241108	115500	21343760	5870	5870	5870	5870	0
540	20241108	115400	21343760	5870	5870	5870	5870	0
541	20241108	115300	21343760	5870	5870	5870	5870	0
542	20241108	115200	21343760	5870	5870	5870	5870	0
543	20241108	115100	21343760	5870	5870	5870	5870	0
544	20241108	115000	21343760	5870	5870	5870	5870	2
545	20241108	114900	21332020	5870	5870	5870	5870	0
546	20241108	114800	21332020	5870	5870	5870	5870	0
547	20241108	114700	21332020	5870	5870	5870	5870	0
548	20241108	114600	21332020	5870	5870	5870	5870	0
549	20241108	114500	21332020	5870	5870	5870	5870	0
550	20241108	114400	21332020	5870	5870	5870	5870	0
551	20241108	114300	21332020	5870	5870	5870	5870	0
552	20241108	114200	21332020	5870	5870	5870	5870	3
553	20241108	114100	21314410	5860	5860	5860	5860	0
554	20241108	114000	21314410	5860	5860	5860	5860	33
555	20241108	113900	21121030	5890	5890	5890	5890	0
556	20241108	113800	21121030	5890	5890	5890	5890	0
557	20241108	113700	21121030	5890	5890	5890	5890	0
558	20241108	113600	21121030	5890	5890	5890	5890	0
559	20241108	113500	21121030	5890	5890	5890	5890	0
560	20241108	113400	21121030	5890	5890	5890	5890	0
561	20241108	113300	21121030	5890	5890	5890	5890	0
562	20241108	113200	21121030	5890	5890	5890	5890	0
563	20241108	113100	21121030	5890	5890	5890	5890	0
564	20241108	113000	21121030	5890	5890	5890	5890	0
565	20241108	112900	21121030	5890	5890	5890	5890	0
566	20241108	112800	21121030	5890	5890	5890	5890	0
567	20241108	112700	21121030	5890	5890	5890	5890	0
568	20241108	112600	21121030	5890	5890	5890	5890	17
569	20241108	112500	21020900	5850	5850	5850	5850	0
570	20241108	112400	21020900	5850	5850	5850	5850	0
571	20241108	112300	21020900	5850	5850	5850	5850	0
572	20241108	112200	21020900	5850	5850	5850	5850	0
573	20241108	112100	21020900	5850	5850	5850	5850	0
574	20241108	112000	21020900	5850	5850	5850	5850	0
575	20241108	111900	21020900	5850	5850	5850	5850	0
576	20241108	111800	21020900	5850	5850	5850	5850	0
577	20241108	111700	21020900	5850	5850	5850	5850	0
578	20241108	111600	21020900	5850	5890	5890	5850	9
579	20241108	111500	20968160	5850	5850	5850	5850	0
580	20241108	111400	20968160	5850	5850	5850	5850	0
581	20241108	111300	20968160	5850	5850	5850	5850	0
582	20241108	111200	20968160	5850	5850	5850	5850	0
583	20241108	111100	20968160	5850	5850	5850	5850	5
584	20241108	111000	20938910	5890	5890	5890	5890	0
585	20241108	110900	20938910	5890	5890	5890	5890	0
586	20241108	110800	20938910	5890	5890	5890	5890	0
587	20241108	110700	20938910	5890	5890	5890	5890	0
588	20241108	110600	20938910	5890	5890	5890	5890	0
589	20241108	110500	20938910	5890	5890	5890	5890	1
590	20241108	110400	20933020	5850	5850	5850	5850	71
591	20241108	110300	20517670	5850	5850	5850	5850	0
592	20241108	110200	20517670	5850	5850	5850	5850	0
593	20241108	110100	20517670	5850	5850	5850	5850	0
594	20241108	110000	20517670	5850	5870	5870	5850	246
595	20241108	105900	19078540	5860	5860	5860	5860	0
596	20241108	105800	19078540	5860	5860	5860	5860	1
597	20241108	105700	19072680	5860	5860	5860	5860	63
598	20241108	105600	18703500	5860	5860	5860	5860	0
599	20241108	105500	18703500	5860	5860	5860	5860	0
600	20241108	105400	18703500	5860	5860	5860	5860	0
601	20241108	105300	18703500	5860	5860	5860	5860	0
602	20241108	105200	18703500	5860	5860	5860	5860	0
603	20241108	105100	18703500	5860	5860	5860	5860	0
604	20241108	105000	18703500	5860	5860	5860	5860	0
605	20241108	104900	18703500	5860	5860	5860	5860	0
606	20241108	104800	18703500	5860	5860	5860	5860	0
607	20241108	104700	18703500	5860	5860	5860	5860	0
608	20241108	104600	18703500	5860	5860	5860	5860	0
609	20241108	104500	18703500	5860	5860	5860	5860	0
610	20241108	104400	18703500	5860	5860	5860	5860	3
611	20241108	104300	18685920	5890	5890	5890	5890	0
612	20241108	104200	18685920	5890	5890	5890	5890	0
613	20241108	104100	18685920	5890	5890	5890	5890	1
614	20241108	104000	18680030	5890	5890	5890	5890	0
615	20241108	103900	18680030	5890	5890	5890	5890	1
616	20241108	103800	18674140	5860	5870	5870	5860	42
617	20241108	103700	18427620	5890	5890	5890	5890	0
618	20241108	103600	18427620	5890	5890	5890	5890	0
619	20241108	103500	18427620	5890	5890	5890	5890	0
620	20241108	103400	18427620	5890	5890	5890	5860	97
621	20241108	103300	17859140	5860	5860	5860	5860	0
622	20241108	103200	17859140	5860	5860	5860	5860	0
623	20241108	103100	17859140	5860	5860	5860	5860	0
624	20241108	103000	17859140	5860	5860	5860	5860	104
625	20241108	102900	17249700	5890	5890	5890	5890	0
626	20241108	102800	17249700	5890	5890	5890	5890	0
627	20241108	102700	17249700	5890	5890	5890	5890	0
628	20241108	102600	17249700	5890	5890	5890	5890	0
629	20241108	102500	17249700	5890	5890	5890	5890	0
630	20241108	102400	17249700	5890	5890	5890	5890	0
631	20241108	102300	17249700	5890	5890	5890	5890	0
632	20241108	102200	17249700	5890	5890	5890	5890	10
633	20241108	102100	17190800	5890	5890	5890	5890	0
634	20241108	102000	17190800	5890	5890	5890	5890	0
635	20241108	101900	17190800	5890	5890	5890	5890	0
636	20241108	101800	17190800	5890	5890	5890	5890	0
637	20241108	101700	17190800	5890	5890	5890	5890	0
638	20241108	101600	17190800	5890	5890	5890	5890	0
639	20241108	101500	17190800	5890	5890	5890	5890	1
640	20241108	101400	17184910	5890	5890	5890	5890	0
641	20241108	101300	17184910	5890	5890	5890	5890	0
642	20241108	101200	17184910	5890	5890	5890	5890	0
643	20241108	101100	17184910	5890	5890	5890	5890	0
644	20241108	101000	17184910	5890	5890	5890	5890	0
645	20241108	100900	17184910	5890	5890	5890	5890	0
646	20241108	100800	17184910	5890	5890	5890	5890	0
647	20241108	100700	17184910	5890	5890	5890	5890	0
648	20241108	100600	17184910	5890	5890	5890	5890	0
649	20241108	100500	17184910	5890	5890	5890	5890	1
650	20241108	100400	17179020	5860	5860	5860	5860	0
651	20241108	100300	17179020	5860	5860	5860	5860	0
652	20241108	100200	17179020	5860	5860	5860	5860	0
653	20241108	100100	17179020	5860	5860	5860	5860	38
654	20241108	100000	16956340	5870	5870	5870	5870	75
655	20241108	095900	16516090	5870	5870	5870	5870	0
656	20241108	095800	16516090	5870	5870	5870	5870	0
657	20241108	095700	16516090	5870	5870	5870	5870	0
658	20241108	095600	16516090	5870	5870	5870	5870	0
659	20241108	095500	16516090	5870	5870	5870	5870	0
660	20241108	095400	16516090	5870	5870	5870	5870	0
661	20241108	095300	16516090	5870	5870	5870	5870	0
662	20241108	095200	16516090	5870	5870	5870	5870	182
663	20241108	095100	15447750	5880	5880	5880	5880	0
664	20241108	095000	15447750	5880	5880	5880	5880	0
665	20241108	094900	15447750	5880	5880	5880	5880	0
666	20241108	094800	15447750	5880	5880	5880	5880	1
667	20241108	094700	15441870	5880	5880	5880	5880	0
668	20241108	094600	15441870	5880	5880	5880	5880	20
669	20241108	094500	15324270	5880	5890	5890	5880	11
670	20241108	094400	15259490	5900	5900	5900	5900	0
671	20241108	094300	15259490	5900	5900	5900	5900	0
672	20241108	094200	15259490	5900	5900	5900	5900	19
673	20241108	094100	15147390	5890	5890	5890	5890	0
674	20241108	094000	15147390	5890	5910	5910	5890	70
675	20241108	093900	14735070	5900	5900	5900	5900	0
676	20241108	093800	14735070	5900	5900	5900	5900	0
677	20241108	093700	14735070	5900	5900	5900	5900	75
678	20241108	093600	14292570	5920	5920	5920	5920	0
679	20241108	093500	14292570	5920	5920	5920	5920	0
680	20241108	093400	14292570	5920	5920	5920	5920	1
681	20241108	093300	14286650	5900	5900	5900	5900	0
682	20241108	093200	14286650	5900	5900	5900	5900	0
683	20241108	093100	14286650	5900	5900	5900	5900	0
684	20241108	093000	14286650	5900	5900	5900	5900	266
685	20241108	092900	12717250	5890	5890	5890	5890	3
686	20241108	092800	12699580	5940	5940	5940	5940	0
687	20241108	092700	12699580	5940	5940	5940	5940	0
688	20241108	092600	12699580	5940	5940	5940	5940	0
689	20241108	092500	12699580	5940	5940	5940	5940	0
690	20241108	092400	12699580	5940	5940	5940	5940	0
691	20241108	092300	12699580	5940	5940	5940	5940	0
692	20241108	092200	12699580	5940	5940	5940	5940	0
693	20241108	092100	12699580	5940	5940	5940	5940	0
694	20241108	092000	12699580	5940	5940	5940	5940	0
695	20241108	091900	12699580	5940	5940	5940	5940	3
696	20241108	091800	12681760	5880	5880	5880	5880	11
697	20241108	091700	12617080	5940	5940	5940	5940	3
698	20241108	091600	12599260	5940	5910	5940	5880	25
699	20241108	091500	12451940	5940	5940	5940	5940	1
700	20241108	091400	12446000	5910	5910	5910	5910	3
701	20241108	091300	12428270	5930	5930	5930	5930	0
702	20241108	091200	12428270	5930	5910	5930	5910	56
703	20241108	091100	12096520	5920	5920	5920	5920	0
704	20241108	091000	12096520	5920	5920	5920	5920	0
705	20241108	090900	12096520	5920	5920	5920	5920	0
706	20241108	090800	12096520	5920	5920	5920	5920	0
707	20241108	090700	12096520	5920	5920	5920	5920	0
708	20241108	090600	12096520	5920	5920	5920	5920	0
709	20241108	090500	12096520	5920	5920	5920	5920	1
710	20241108	090400	12090600	5920	5920	5920	5920	0
711	20241108	090300	12090600	5920	5930	5930	5850	203
712	20241108	090200	10902830	5900	5930	5930	5900	532
713	20241108	090100	7748100	5930	5850	5930	5850	1001
714	20241108	090000	1892170	5850	5840	5850	5840	324