KissMeData/263700/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	205200	37990480	2925	2925	2925	2925	55
3	20241108	205100	37990480	2925	2925	2925	2925	0
4	20241108	205000	37990480	2925	2925	2925	2925	0
5	20241108	204900	37990480	2925	2925	2925	2925	0
6	20241108	204800	37990480	2925	2925	2925	2925	0
7	20241108	204700	37990480	2925	2925	2925	2925	0
8	20241108	204600	37990480	2925	2925	2925	2925	0
9	20241108	204500	37990480	2925	2925	2925	2925	0
10	20241108	204400	37990480	2925	2925	2925	2925	0
11	20241108	204300	37990480	2925	2925	2925	2925	0
12	20241108	204200	37990480	2925	2925	2925	2925	0
13	20241108	204100	37990480	2925	2925	2925	2925	0
14	20241108	204000	37990480	2925	2925	2925	2925	0
15	20241108	203900	37990480	2925	2925	2925	2925	0
16	20241108	203800	37990480	2925	2925	2925	2925	0
17	20241108	203700	37990480	2925	2925	2925	2925	0
18	20241108	203600	37990480	2925	2925	2925	2925	0
19	20241108	203500	37990480	2925	2925	2925	2925	0
20	20241108	203400	37990480	2925	2925	2925	2925	0
21	20241108	203300	37990480	2925	2925	2925	2925	0
22	20241108	203200	37990480	2925	2925	2925	2925	0
23	20241108	203100	37990480	2925	2925	2925	2925	0
24	20241108	203000	37990480	2925	2925	2925	2925	0
25	20241108	202900	37990480	2925	2925	2925	2925	0
26	20241108	202800	37990480	2925	2925	2925	2925	0
27	20241108	202700	37990480	2925	2925	2925	2925	0
28	20241108	202600	37990480	2925	2925	2925	2925	0
29	20241108	202500	37990480	2925	2925	2925	2925	0
30	20241108	202400	37990480	2925	2925	2925	2925	0
31	20241108	202300	37990480	2925	2925	2925	2925	0
32	20241108	202200	37990480	2925	2925	2925	2925	55
33	20241108	202100	37990480	2925	2925	2925	2925	0
34	20241108	202000	37990480	2925	2925	2925	2925	0
35	20241108	201900	37990480	2925	2925	2925	2925	0
36	20241108	201800	37990480	2925	2925	2925	2925	0
37	20241108	201700	37990480	2925	2925	2925	2925	0
38	20241108	201600	37990480	2925	2925	2925	2925	0
39	20241108	201500	37990480	2925	2925	2925	2925	0
40	20241108	201400	37990480	2925	2925	2925	2925	0
41	20241108	201300	37990480	2925	2925	2925	2925	0
42	20241108	201200	37990480	2925	2925	2925	2925	0
43	20241108	201100	37990480	2925	2925	2925	2925	0
44	20241108	201000	37990480	2925	2925	2925	2925	0
45	20241108	200900	37990480	2925	2925	2925	2925	0
46	20241108	200800	37990480	2925	2925	2925	2925	0
47	20241108	200700	37990480	2925	2925	2925	2925	0
48	20241108	200600	37990480	2925	2925	2925	2925	0
49	20241108	200500	37990480	2925	2925	2925	2925	0
50	20241108	200400	37990480	2925	2925	2925	2925	0
51	20241108	200300	37990480	2925	2925	2925	2925	0
52	20241108	200200	37990480	2925	2925	2925	2925	0
53	20241108	200100	37990480	2925	2925	2925	2925	0
54	20241108	200000	37990480	2925	2925	2925	2925	0
55	20241108	195900	37990480	2925	2925	2925	2925	0
56	20241108	195800	37990480	2925	2925	2925	2925	0
57	20241108	195700	37990480	2925	2925	2925	2925	0
58	20241108	195600	37990480	2925	2925	2925	2925	0
59	20241108	195500	37990480	2925	2925	2925	2925	0
60	20241108	195400	37990480	2925	2925	2925	2925	0
61	20241108	195300	37990480	2925	2925	2925	2925	0
62	20241108	195200	37990480	2925	2925	2925	2925	55
63	20241108	195100	37990480	2925	2925	2925	2925	0
64	20241108	195000	37990480	2925	2925	2925	2925	0
65	20241108	194900	37990480	2925	2925	2925	2925	0
66	20241108	194800	37990480	2925	2925	2925	2925	0
67	20241108	194700	37990480	2925	2925	2925	2925	0
68	20241108	194600	37990480	2925	2925	2925	2925	0
69	20241108	194500	37990480	2925	2925	2925	2925	0
70	20241108	194400	37990480	2925	2925	2925	2925	0
71	20241108	194300	37990480	2925	2925	2925	2925	0
72	20241108	194200	37990480	2925	2925	2925	2925	0
73	20241108	194100	37990480	2925	2925	2925	2925	0
74	20241108	194000	37990480	2925	2925	2925	2925	0
75	20241108	193900	37990480	2925	2925	2925	2925	0
76	20241108	193800	37990480	2925	2925	2925	2925	0
77	20241108	193700	37990480	2925	2925	2925	2925	0
78	20241108	193600	37990480	2925	2925	2925	2925	0
79	20241108	193500	37990480	2925	2925	2925	2925	0
80	20241108	193400	37990480	2925	2925	2925	2925	0
81	20241108	193300	37990480	2925	2925	2925	2925	0
82	20241108	193200	37990480	2925	2925	2925	2925	0
83	20241108	193100	37990480	2925	2925	2925	2925	0
84	20241108	193000	37990480	2925	2925	2925	2925	0
85	20241108	192900	37990480	2925	2925	2925	2925	0
86	20241108	192800	37990480	2925	2925	2925	2925	0
87	20241108	192700	37990480	2925	2925	2925	2925	0
88	20241108	192600	37990480	2925	2925	2925	2925	0
89	20241108	192500	37990480	2925	2925	2925	2925	0
90	20241108	192400	37990480	2925	2925	2925	2925	0
91	20241108	192300	37990480	2925	2925	2925	2925	0
92	20241108	192200	37990480	2925	2925	2925	2925	55
93	20241108	192100	37990480	2925	2925	2925	2925	0
94	20241108	192000	37990480	2925	2925	2925	2925	0
95	20241108	191900	37990480	2925	2925	2925	2925	0
96	20241108	191800	37990480	2925	2925	2925	2925	0
97	20241108	191700	37990480	2925	2925	2925	2925	0
98	20241108	191600	37990480	2925	2925	2925	2925	0
99	20241108	191500	37990480	2925	2925	2925	2925	0
100	20241108	191400	37990480	2925	2925	2925	2925	0
101	20241108	191300	37990480	2925	2925	2925	2925	0
102	20241108	191200	37990480	2925	2925	2925	2925	0
103	20241108	191100	37990480	2925	2925	2925	2925	0
104	20241108	191000	37990480	2925	2925	2925	2925	0
105	20241108	190900	37990480	2925	2925	2925	2925	0
106	20241108	190800	37990480	2925	2925	2925	2925	0
107	20241108	190700	37990480	2925	2925	2925	2925	0
108	20241108	190600	37990480	2925	2925	2925	2925	0
109	20241108	190500	37990480	2925	2925	2925	2925	0
110	20241108	190400	37990480	2925	2925	2925	2925	0
111	20241108	190300	37990480	2925	2925	2925	2925	0
112	20241108	190200	37990480	2925	2925	2925	2925	0
113	20241108	190100	37990480	2925	2925	2925	2925	0
114	20241108	190000	37990480	2925	2925	2925	2925	0
115	20241108	185900	37990480	2925	2925	2925	2925	0
116	20241108	185800	37990480	2925	2925	2925	2925	0
117	20241108	185700	37990480	2925	2925	2925	2925	0
118	20241108	185600	37990480	2925	2925	2925	2925	0
119	20241108	185500	37990480	2925	2925	2925	2925	0
120	20241108	185400	37990480	2925	2925	2925	2925	0
121	20241108	185300	37990480	2925	2925	2925	2925	0
122	20241108	185200	37990480	2925	2925	2925	2925	55
123	20241108	185100	37990480	2925	2925	2925	2925	0
124	20241108	185000	37990480	2925	2925	2925	2925	0
125	20241108	184900	37990480	2925	2925	2925	2925	0
126	20241108	184800	37990480	2925	2925	2925	2925	0
127	20241108	184700	37990480	2925	2925	2925	2925	0
128	20241108	184600	37990480	2925	2925	2925	2925	0
129	20241108	184500	37990480	2925	2925	2925	2925	0
130	20241108	184400	37990480	2925	2925	2925	2925	0
131	20241108	184300	37990480	2925	2925	2925	2925	0
132	20241108	184200	37990480	2925	2925	2925	2925	0
133	20241108	184100	37990480	2925	2925	2925	2925	0
134	20241108	184000	37990480	2925	2925	2925	2925	0
135	20241108	183900	37990480	2925	2925	2925	2925	0
136	20241108	183800	37990480	2925	2925	2925	2925	0
137	20241108	183700	37990480	2925	2925	2925	2925	0
138	20241108	183600	37990480	2925	2925	2925	2925	0
139	20241108	183500	37990480	2925	2925	2925	2925	0
140	20241108	183400	37990480	2925	2925	2925	2925	0
141	20241108	183300	37990480	2925	2925	2925	2925	0
142	20241108	183200	37990480	2925	2925	2925	2925	0
143	20241108	183100	37990480	2925	2925	2925	2925	0
144	20241108	183000	37990480	2925	2925	2925	2925	0
145	20241108	182900	37990480	2925	2925	2925	2925	0
146	20241108	182800	37990480	2925	2925	2925	2925	0
147	20241108	182700	37990480	2925	2925	2925	2925	0
148	20241108	182600	37990480	2925	2925	2925	2925	0
149	20241108	182500	37990480	2925	2925	2925	2925	0
150	20241108	182400	37990480	2925	2925	2925	2925	0
151	20241108	182300	37990480	2925	2925	2925	2925	0
152	20241108	182200	37990480	2925	2925	2925	2925	55
153	20241108	182100	37990480	2925	2925	2925	2925	0
154	20241108	182000	37990480	2925	2925	2925	2925	0
155	20241108	181900	37990480	2925	2925	2925	2925	0
156	20241108	181800	37990480	2925	2925	2925	2925	0
157	20241108	181700	37990480	2925	2925	2925	2925	0
158	20241108	181600	37990480	2925	2925	2925	2925	0
159	20241108	181500	37990480	2925	2925	2925	2925	0
160	20241108	181400	37990480	2925	2925	2925	2925	0
161	20241108	181300	37990480	2925	2925	2925	2925	0
162	20241108	181200	37990480	2925	2925	2925	2925	0
163	20241108	181100	37990480	2925	2925	2925	2925	0
164	20241108	181000	37990480	2925	2925	2925	2925	0
165	20241108	180900	37990480	2925	2925	2925	2925	0
166	20241108	180800	37990480	2925	2925	2925	2925	0
167	20241108	180700	37990480	2925	2925	2925	2925	0
168	20241108	180600	37990480	2925	2925	2925	2925	0
169	20241108	180500	37990480	2925	2925	2925	2925	0
170	20241108	180400	37990480	2925	2925	2925	2925	0
171	20241108	180300	37990480	2925	2925	2925	2925	0
172	20241108	180200	37990480	2925	2925	2925	2925	0
173	20241108	180100	37990480	2925	2925	2925	2925	0
174	20241108	180000	37990480	2925	2925	2925	2925	0
175	20241108	175900	37990480	2925	2925	2925	2925	0
176	20241108	175800	37990480	2925	2925	2925	2925	0
177	20241108	175700	37990480	2925	2925	2925	2925	0
178	20241108	175600	37990480	2925	2925	2925	2925	0
179	20241108	175500	37990480	2925	2925	2925	2925	0
180	20241108	175400	37990480	2925	2925	2925	2925	0
181	20241108	175300	37990480	2925	2925	2925	2925	0
182	20241108	175200	37990480	2925	2925	2925	2925	55
183	20241108	175100	37990480	2925	2925	2925	2925	0
184	20241108	175000	37990480	2925	2925	2925	2925	0
185	20241108	174900	37990480	2925	2925	2925	2925	0
186	20241108	174800	37990480	2925	2925	2925	2925	0
187	20241108	174700	37990480	2925	2925	2925	2925	0
188	20241108	174600	37990480	2925	2925	2925	2925	0
189	20241108	174500	37990480	2925	2925	2925	2925	0
190	20241108	174400	37990480	2925	2925	2925	2925	0
191	20241108	174300	37990480	2925	2925	2925	2925	0
192	20241108	174200	37990480	2925	2925	2925	2925	0
193	20241108	174100	37990480	2925	2925	2925	2925	0
194	20241108	174000	37990480	2925	2925	2925	2925	0
195	20241108	173900	37990480	2925	2925	2925	2925	0
196	20241108	173800	37990480	2925	2925	2925	2925	0
197	20241108	173700	37990480	2925	2925	2925	2925	0
198	20241108	173600	37990480	2925	2925	2925	2925	0
199	20241108	173500	37990480	2925	2925	2925	2925	0
200	20241108	173400	37990480	2925	2925	2925	2925	0
201	20241108	173300	37990480	2925	2925	2925	2925	0
202	20241108	173200	37990480	2925	2925	2925	2925	0
203	20241108	173100	37990480	2925	2925	2925	2925	0
204	20241108	173000	37990480	2925	2925	2925	2925	0
205	20241108	172900	37990480	2925	2925	2925	2925	0
206	20241108	172800	37990480	2925	2925	2925	2925	0
207	20241108	172700	37990480	2925	2925	2925	2925	0
208	20241108	172600	37990480	2925	2925	2925	2925	0
209	20241108	172500	37990480	2925	2925	2925	2925	0
210	20241108	172400	37990480	2925	2925	2925	2925	0
211	20241108	172300	37990480	2925	2925	2925	2925	0
212	20241108	172200	37990480	2925	2925	2925	2925	55
213	20241108	172100	37990480	2925	2925	2925	2925	0
214	20241108	172000	37990480	2925	2925	2925	2925	0
215	20241108	171900	37990480	2925	2925	2925	2925	0
216	20241108	171800	37990480	2925	2925	2925	2925	0
217	20241108	171700	37990480	2925	2925	2925	2925	0
218	20241108	171600	37990480	2925	2925	2925	2925	0
219	20241108	171500	37990480	2925	2925	2925	2925	0
220	20241108	171400	37990480	2925	2925	2925	2925	0
221	20241108	171300	37990480	2925	2925	2925	2925	0
222	20241108	171200	37990480	2925	2925	2925	2925	0
223	20241108	171100	37990480	2925	2925	2925	2925	0
224	20241108	171000	37990480	2925	2925	2925	2925	0
225	20241108	170900	37990480	2925	2925	2925	2925	0
226	20241108	170800	37990480	2925	2925	2925	2925	0
227	20241108	170700	37990480	2925	2925	2925	2925	0
228	20241108	170600	37990480	2925	2925	2925	2925	0
229	20241108	170500	37990480	2925	2925	2925	2925	0
230	20241108	170400	37990480	2925	2925	2925	2925	0
231	20241108	170300	37990480	2925	2925	2925	2925	0
232	20241108	170200	37990480	2925	2925	2925	2925	0
233	20241108	170100	37990480	2925	2925	2925	2925	0
234	20241108	170000	37990480	2925	2925	2925	2925	0
235	20241108	165900	37990480	2925	2925	2925	2925	0
236	20241108	165800	37990480	2925	2925	2925	2925	0
237	20241108	165700	37990480	2925	2925	2925	2925	0
238	20241108	165600	37990480	2925	2925	2925	2925	0
239	20241108	165500	37990480	2925	2925	2925	2925	0
240	20241108	165400	37990480	2925	2925	2925	2925	0
241	20241108	165300	37990480	2925	2925	2925	2925	0
242	20241108	165200	37990480	2925	2925	2925	2925	55
243	20241108	165100	37990480	2925	2925	2925	2925	0
244	20241108	165000	37990480	2925	2925	2925	2925	0
245	20241108	164900	37990480	2925	2925	2925	2925	0
246	20241108	164800	37990480	2925	2925	2925	2925	0
247	20241108	164700	37990480	2925	2925	2925	2925	0
248	20241108	164600	37990480	2925	2925	2925	2925	0
249	20241108	164500	37990480	2925	2925	2925	2925	0
250	20241108	164400	37990480	2925	2925	2925	2925	0
251	20241108	164300	37990480	2925	2925	2925	2925	0
252	20241108	164200	37990480	2925	2925	2925	2925	0
253	20241108	164100	37990480	2925	2925	2925	2925	0
254	20241108	164000	37990480	2925	2925	2925	2925	0
255	20241108	163900	37990480	2925	2925	2925	2925	0
256	20241108	163800	37990480	2925	2925	2925	2925	0
257	20241108	163700	37990480	2925	2925	2925	2925	0
258	20241108	163600	37990480	2925	2925	2925	2925	0
259	20241108	163500	37990480	2925	2925	2925	2925	0
260	20241108	163400	37990480	2925	2925	2925	2925	0
261	20241108	163300	37990480	2925	2925	2925	2925	0
262	20241108	163200	37990480	2925	2925	2925	2925	0
263	20241108	163100	37990480	2925	2925	2925	2925	0
264	20241108	163000	37990480	2925	2925	2925	2925	0
265	20241108	162900	37990480	2925	2925	2925	2925	0
266	20241108	162800	37990480	2925	2925	2925	2925	0
267	20241108	162700	37990480	2925	2925	2925	2925	0
268	20241108	162600	37990480	2925	2925	2925	2925	0
269	20241108	162500	37990480	2925	2925	2925	2925	0
270	20241108	162400	37990480	2925	2925	2925	2925	0
271	20241108	162300	37990480	2925	2925	2925	2925	0
272	20241108	162200	37990480	2925	2925	2925	2925	55
273	20241108	162100	37990480	2925	2925	2925	2925	0
274	20241108	162000	37990480	2925	2925	2925	2925	0
275	20241108	161900	37990480	2925	2925	2925	2925	0
276	20241108	161800	37990480	2925	2925	2925	2925	0
277	20241108	161700	37990480	2925	2925	2925	2925	0
278	20241108	161600	37990480	2925	2925	2925	2925	0
279	20241108	161500	37990480	2925	2925	2925	2925	0
280	20241108	161400	37990480	2925	2925	2925	2925	0
281	20241108	161300	37990480	2925	2925	2925	2925	0
282	20241108	161200	37990480	2925	2925	2925	2925	0
283	20241108	161100	37990480	2925	2925	2925	2925	0
284	20241108	161000	37990480	2925	2925	2925	2925	0
285	20241108	160900	37990480	2925	2925	2925	2925	0
286	20241108	160800	37990480	2925	2925	2925	2925	0
287	20241108	160700	37990480	2925	2925	2925	2925	0
288	20241108	160600	37990480	2925	2925	2925	2925	0
289	20241108	160500	37990480	2925	2925	2925	2925	0
290	20241108	160400	37990480	2925	2925	2925	2925	0
291	20241108	160300	37990480	2925	2925	2925	2925	0
292	20241108	160200	37990480	2925	2925	2925	2925	0
293	20241108	160100	37990480	2925	2925	2925	2925	0
294	20241108	160000	37990480	2925	2925	2925	2925	0
295	20241108	155900	37990480	2925	2925	2925	2925	0
296	20241108	155800	37990480	2925	2925	2925	2925	0
297	20241108	155700	37990480	2925	2925	2925	2925	0
298	20241108	155600	37990480	2925	2925	2925	2925	0
299	20241108	155500	37990480	2925	2925	2925	2925	0
300	20241108	155400	37990480	2925	2925	2925	2925	0
301	20241108	155300	37990480	2925	2925	2925	2925	0
302	20241108	155200	37990480	2925	2925	2925	2925	55
303	20241108	155100	37990480	2925	2925	2925	2925	0
304	20241108	155000	37990480	2925	2925	2925	2925	0
305	20241108	154900	37990480	2925	2925	2925	2925	0
306	20241108	154800	37990480	2925	2925	2925	2925	0
307	20241108	154700	37990480	2925	2925	2925	2925	0
308	20241108	154600	37990480	2925	2925	2925	2925	0
309	20241108	154500	37990480	2925	2925	2925	2925	0
310	20241108	154400	37990480	2925	2925	2925	2925	0
311	20241108	154300	37990480	2925	2925	2925	2925	0
312	20241108	154200	37990480	2925	2925	2925	2925	0
313	20241108	154100	37990480	2925	2925	2925	2925	0
314	20241108	154000	37990480	2925	2925	2925	2925	0
315	20241108	153900	37990480	2925	2925	2925	2925	0
316	20241108	153800	37990480	2925	2925	2925	2925	0
317	20241108	153700	37990480	2925	2925	2925	2925	0
318	20241108	153600	37990480	2925	2925	2925	2925	0
319	20241108	153500	37990480	2925	2925	2925	2925	0
320	20241108	153400	37990480	2925	2925	2925	2925	0
321	20241108	153300	37990480	2925	2925	2925	2925	0
322	20241108	153200	37990480	2925	2925	2925	2925	0
323	20241108	153100	37990480	2925	2925	2925	2925	0
324	20241108	153000	37990480	2925	2925	2925	2925	55
325	20241108	152900	37829605	2915	2915	2915	2915	0
326	20241108	152800	37829605	2915	2915	2915	2915	0
327	20241108	152700	37829605	2915	2915	2915	2915	0
328	20241108	152600	37829605	2915	2915	2915	2915	0
329	20241108	152500	37829605	2915	2915	2915	2915	0
330	20241108	152400	37829605	2915	2915	2915	2915	0
331	20241108	152300	37829605	2915	2915	2915	2915	0
332	20241108	152200	37829605	2915	2915	2915	2915	0
333	20241108	152100	37829605	2915	2915	2915	2915	0
334	20241108	152000	37829605	2915	2915	2915	2915	0
335	20241108	151900	37829605	2915	2915	2915	2915	34
336	20241108	151800	37730495	2915	2915	2915	2915	0
337	20241108	151700	37730495	2915	2915	2915	2915	0
338	20241108	151600	37730495	2915	2915	2915	2915	0
339	20241108	151500	37730495	2915	2915	2915	2915	0
340	20241108	151400	37730495	2915	2915	2915	2915	0
341	20241108	151300	37730495	2915	2915	2915	2915	0
342	20241108	151200	37730495	2915	2915	2915	2915	0
343	20241108	151100	37730495	2915	2915	2915	2915	0
344	20241108	151000	37730495	2915	2915	2915	2915	0
345	20241108	150900	37730495	2915	2915	2915	2915	0
346	20241108	150800	37730495	2915	2915	2915	2915	0
347	20241108	150700	37730495	2915	2915	2915	2915	0
348	20241108	150600	37730495	2915	2915	2915	2915	0
349	20241108	150500	37730495	2915	2915	2915	2915	0
350	20241108	150400	37730495	2915	2915	2915	2915	0
351	20241108	150300	37730495	2915	2915	2915	2915	30
352	20241108	150200	37643045	2915	2915	2915	2915	0
353	20241108	150100	37643045	2915	2915	2915	2915	0
354	20241108	150000	37643045	2915	2915	2915	2915	0
355	20241108	145900	37643045	2915	2915	2915	2915	0
356	20241108	145800	37643045	2915	2915	2915	2915	0
357	20241108	145700	37643045	2915	2915	2915	2915	592
358	20241108	145600	35917365	2915	2915	2915	2915	0
359	20241108	145500	35917365	2915	2915	2915	2915	0
360	20241108	145400	35917365	2915	2915	2915	2915	69
361	20241108	145300	35716230	2915	2915	2915	2915	0
362	20241108	145200	35716230	2915	2915	2915	2915	0
363	20241108	145100	35716230	2915	2915	2915	2915	0
364	20241108	145000	35716230	2915	2915	2915	2915	0
365	20241108	144900	35716230	2915	2915	2915	2915	0
366	20241108	144800	35716230	2915	2915	2915	2915	50
367	20241108	144700	35570480	2925	2925	2925	2925	0
368	20241108	144600	35570480	2925	2925	2925	2925	0
369	20241108	144500	35570480	2925	2925	2925	2925	0
370	20241108	144400	35570480	2925	2925	2925	2925	0
371	20241108	144300	35570480	2925	2925	2925	2925	0
372	20241108	144200	35570480	2925	2925	2925	2925	48
373	20241108	144100	35430080	2915	2915	2915	2915	0
374	20241108	144000	35430080	2915	2915	2915	2915	0
375	20241108	143900	35430080	2915	2915	2915	2915	0
376	20241108	143800	35430080	2915	2915	2915	2915	0
377	20241108	143700	35430080	2915	2915	2915	2915	0
378	20241108	143600	35430080	2915	2915	2915	2915	539
379	20241108	143500	33858895	2915	2915	2915	2915	0
380	20241108	143400	33858895	2915	2915	2915	2915	287
381	20241108	143300	33022290	2915	2915	2915	2915	0
382	20241108	143200	33022290	2915	2915	2915	2915	51
383	20241108	143100	32873625	2920	2920	2920	2920	0
384	20241108	143000	32873625	2920	2920	2920	2920	0
385	20241108	142900	32873625	2920	2920	2920	2920	0
386	20241108	142800	32873625	2920	2920	2920	2920	0
387	20241108	142700	32873625	2920	2920	2920	2920	0
388	20241108	142600	32873625	2920	2920	2920	2920	0
389	20241108	142500	32873625	2920	2920	2920	2920	0
390	20241108	142400	32873625	2920	2920	2920	2920	0
391	20241108	142300	32873625	2920	2920	2920	2920	0
392	20241108	142200	32873625	2920	2920	2920	2920	0
393	20241108	142100	32873625	2920	2920	2920	2920	2
394	20241108	142000	32867785	2920	2920	2920	2920	0
395	20241108	141900	32867785	2920	2920	2920	2920	0
396	20241108	141800	32867785	2920	2920	2920	2920	235
397	20241108	141700	32181585	2920	2920	2920	2920	0
398	20241108	141600	32181585	2920	2920	2920	2920	0
399	20241108	141500	32181585	2920	2920	2920	2920	0
400	20241108	141400	32181585	2920	2920	2920	2920	0
401	20241108	141300	32181585	2920	2920	2920	2920	1
402	20241108	141200	32178665	2920	2920	2920	2920	200
403	20241108	141100	31594665	2915	2915	2915	2915	0
404	20241108	141000	31594665	2915	2915	2915	2915	0
405	20241108	140900	31594665	2915	2915	2915	2915	0
406	20241108	140800	31594665	2915	2915	2915	2915	0
407	20241108	140700	31594665	2915	2915	2915	2915	0
408	20241108	140600	31594665	2915	2915	2915	2915	0
409	20241108	140500	31594665	2915	2915	2915	2915	0
410	20241108	140400	31594665	2915	2915	2915	2915	0
411	20241108	140300	31594665	2915	2915	2915	2915	0
412	20241108	140200	31594665	2915	2915	2915	2915	0
413	20241108	140100	31594665	2915	2915	2915	2915	0
414	20241108	140000	31594665	2915	2915	2915	2915	0
415	20241108	135900	31594665	2915	2915	2915	2915	0
416	20241108	135800	31594665	2915	2915	2915	2915	0
417	20241108	135700	31594665	2915	2915	2915	2915	0
418	20241108	135600	31594665	2915	2915	2915	2915	0
419	20241108	135500	31594665	2915	2915	2915	2915	0
420	20241108	135400	31594665	2915	2915	2915	2915	0
421	20241108	135300	31594665	2915	2915	2915	2915	0
422	20241108	135200	31594665	2915	2915	2915	2915	0
423	20241108	135100	31594665	2915	2915	2915	2915	0
424	20241108	135000	31594665	2915	2915	2915	2915	0
425	20241108	134900	31594665	2915	2915	2915	2915	500
426	20241108	134800	30137165	2915	2915	2915	2915	0
427	20241108	134700	30137165	2915	2920	2920	2915	82
428	20241108	134600	29898080	2920	2920	2920	2920	0
429	20241108	134500	29898080	2920	2920	2920	2920	0
430	20241108	134400	29898080	2920	2920	2920	2920	0
431	20241108	134300	29898080	2920	2920	2920	2920	0
432	20241108	134200	29898080	2920	2920	2920	2920	58
433	20241108	134100	29728720	2920	2920	2920	2920	0
434	20241108	134000	29728720	2920	2920	2920	2920	36
435	20241108	133900	29623600	2935	2935	2935	2935	0
436	20241108	133800	29623600	2935	2935	2935	2935	0
437	20241108	133700	29623600	2935	2935	2935	2935	0
438	20241108	133600	29623600	2935	2935	2935	2935	0
439	20241108	133500	29623600	2935	2935	2935	2935	0
440	20241108	133400	29623600	2935	2935	2935	2935	0
441	20241108	133300	29623600	2935	2935	2935	2935	0
442	20241108	133200	29623600	2935	2935	2935	2935	0
443	20241108	133100	29623600	2935	2935	2935	2935	0
444	20241108	133000	29623600	2935	2935	2935	2935	0
445	20241108	132900	29623600	2935	2935	2935	2935	0
446	20241108	132800	29623600	2935	2935	2935	2935	0
447	20241108	132700	29623600	2935	2935	2935	2935	0
448	20241108	132600	29623600	2935	2935	2935	2935	0
449	20241108	132500	29623600	2935	2935	2935	2935	0
450	20241108	132400	29623600	2935	2935	2935	2935	0
451	20241108	132300	29623600	2935	2935	2935	2935	0
452	20241108	132200	29623600	2935	2935	2935	2935	2
453	20241108	132100	29617730	2935	2935	2935	2935	0
454	20241108	132000	29617730	2935	2935	2935	2935	0
455	20241108	131900	29617730	2935	2935	2935	2935	0
456	20241108	131800	29617730	2935	2935	2935	2935	0
457	20241108	131700	29617730	2935	2935	2935	2935	0
458	20241108	131600	29617730	2935	2935	2935	2935	0
459	20241108	131500	29617730	2935	2935	2935	2935	0
460	20241108	131400	29617730	2935	2935	2935	2935	15
461	20241108	131300	29573705	2920	2920	2920	2920	350
462	20241108	131200	28551705	2935	2935	2935	2935	0
463	20241108	131100	28551705	2935	2935	2935	2935	0
464	20241108	131000	28551705	2935	2935	2935	2935	5
465	20241108	130900	28537030	2935	2935	2935	2935	0
466	20241108	130800	28537030	2935	2935	2935	2935	0
467	20241108	130700	28537030	2935	2935	2935	2935	0
468	20241108	130600	28537030	2935	2935	2935	2935	0
469	20241108	130500	28537030	2935	2935	2935	2935	0
470	20241108	130400	28537030	2935	2935	2935	2935	3
471	20241108	130300	28528225	2935	2935	2935	2935	10
472	20241108	130200	28498875	2935	2935	2935	2935	0
473	20241108	130100	28498875	2935	2935	2935	2935	0
474	20241108	130000	28498875	2935	2935	2935	2935	0
475	20241108	125900	28498875	2935	2935	2935	2935	0
476	20241108	125800	28498875	2935	2935	2935	2935	0
477	20241108	125700	28498875	2935	2935	2935	2935	0
478	20241108	125600	28498875	2935	2935	2935	2935	0
479	20241108	125500	28498875	2935	2935	2935	2935	0
480	20241108	125400	28498875	2935	2935	2935	2935	0
481	20241108	125300	28498875	2935	2935	2935	2935	0
482	20241108	125200	28498875	2935	2935	2935	2935	0
483	20241108	125100	28498875	2935	2935	2935	2935	0
484	20241108	125000	28498875	2935	2935	2935	2935	0
485	20241108	124900	28498875	2935	2935	2935	2935	0
486	20241108	124800	28498875	2935	2935	2935	2935	44
487	20241108	124700	28369735	2935	2935	2935	2935	0
488	20241108	124600	28369735	2935	2935	2935	2935	0
489	20241108	124500	28369735	2935	2935	2935	2935	0
490	20241108	124400	28369735	2935	2935	2935	2935	1
491	20241108	124300	28366800	2935	2935	2935	2935	0
492	20241108	124200	28366800	2935	2935	2935	2935	0
493	20241108	124100	28366800	2935	2935	2935	2935	0
494	20241108	124000	28366800	2935	2935	2935	2935	0
495	20241108	123900	28366800	2935	2935	2935	2935	0
496	20241108	123800	28366800	2935	2935	2935	2935	0
497	20241108	123700	28366800	2935	2935	2935	2935	0
498	20241108	123600	28366800	2935	2935	2935	2935	0
499	20241108	123500	28366800	2935	2935	2935	2935	0
500	20241108	123400	28366800	2935	2935	2935	2935	0
501	20241108	123300	28366800	2935	2935	2935	2935	0
502	20241108	123200	28366800	2935	2935	2935	2935	0
503	20241108	123100	28366800	2935	2935	2935	2935	0
504	20241108	123000	28366800	2935	2935	2935	2935	0
505	20241108	122900	28366800	2935	2935	2935	2935	0
506	20241108	122800	28366800	2935	2935	2935	2935	0
507	20241108	122700	28366800	2935	2935	2935	2935	0
508	20241108	122600	28366800	2935	2935	2935	2935	0
509	20241108	122500	28366800	2935	2935	2935	2935	1
510	20241108	122400	28363865	2915	2915	2915	2915	60
511	20241108	122300	28188965	2935	2935	2935	2935	0
512	20241108	122200	28188965	2935	2935	2935	2935	0
513	20241108	122100	28188965	2935	2935	2935	2935	106
514	20241108	122000	27877855	2940	2940	2940	2940	0
515	20241108	121900	27877855	2940	2940	2940	2940	0
516	20241108	121800	27877855	2940	2940	2940	2940	0
517	20241108	121700	27877855	2940	2940	2940	2940	0
518	20241108	121600	27877855	2940	2940	2940	2940	0
519	20241108	121500	27877855	2940	2940	2940	2940	0
520	20241108	121400	27877855	2940	2940	2940	2940	0
521	20241108	121300	27877855	2940	2940	2940	2940	0
522	20241108	121200	27877855	2940	2940	2940	2940	0
523	20241108	121100	27877855	2940	2940	2940	2940	0
524	20241108	121000	27877855	2940	2940	2940	2940	0
525	20241108	120900	27877855	2940	2940	2940	2940	0
526	20241108	120800	27877855	2940	2940	2940	2940	0
527	20241108	120700	27877855	2940	2940	2940	2940	0
528	20241108	120600	27877855	2940	2940	2940	2940	0
529	20241108	120500	27877855	2940	2940	2940	2940	0
530	20241108	120400	27877855	2940	2940	2940	2940	0
531	20241108	120300	27877855	2940	2940	2940	2940	0
532	20241108	120200	27877855	2940	2940	2940	2940	0
533	20241108	120100	27877855	2940	2940	2940	2940	0
534	20241108	120000	27877855	2940	2940	2940	2940	0
535	20241108	115900	27877855	2940	2940	2940	2940	1
536	20241108	115800	27874915	2915	2915	2915	2915	0
537	20241108	115700	27874915	2915	2915	2915	2915	0
538	20241108	115600	27874915	2915	2915	2915	2915	0
539	20241108	115500	27874915	2915	2915	2915	2915	1
540	20241108	115400	27872000	2935	2935	2935	2935	0
541	20241108	115300	27872000	2935	2935	2935	2935	0
542	20241108	115200	27872000	2935	2935	2935	2935	0
543	20241108	115100	27872000	2935	2935	2935	2935	0
544	20241108	115000	27872000	2935	2935	2935	2935	0
545	20241108	114900	27872000	2935	2935	2935	2935	0
546	20241108	114800	27872000	2935	2935	2935	2935	0
547	20241108	114700	27872000	2935	2935	2935	2935	0
548	20241108	114600	27872000	2935	2935	2935	2935	0
549	20241108	114500	27872000	2935	2935	2935	2935	0
550	20241108	114400	27872000	2935	2935	2935	2935	0
551	20241108	114300	27872000	2935	2935	2935	2935	0
552	20241108	114200	27872000	2935	2935	2935	2935	50
553	20241108	114100	27725250	2935	2935	2935	2935	0
554	20241108	114000	27725250	2935	2935	2935	2935	1
555	20241108	113900	27722315	2935	2935	2935	2935	0
556	20241108	113800	27722315	2935	2935	2935	2935	0
557	20241108	113700	27722315	2935	2935	2935	2935	0
558	20241108	113600	27722315	2935	2935	2935	2935	10
559	20241108	113500	27692965	2940	2935	2940	2935	52
560	20241108	113400	27540340	2935	2935	2935	2935	5
561	20241108	113300	27525665	2935	2935	2935	2935	0
562	20241108	113200	27525665	2935	2935	2935	2935	0
563	20241108	113100	27525665	2935	2935	2935	2935	0
564	20241108	113000	27525665	2935	2935	2935	2935	0
565	20241108	112900	27525665	2935	2935	2935	2935	0
566	20241108	112800	27525665	2935	2935	2935	2935	0
567	20241108	112700	27525665	2935	2935	2935	2935	0
568	20241108	112600	27525665	2935	2935	2935	2935	0
569	20241108	112500	27525665	2935	2935	2935	2935	0
570	20241108	112400	27525665	2935	2935	2935	2935	0
571	20241108	112300	27525665	2935	2935	2935	2935	0
572	20241108	112200	27525665	2935	2935	2935	2935	0
573	20241108	112100	27525665	2935	2935	2935	2935	0
574	20241108	112000	27525665	2935	2935	2935	2935	0
575	20241108	111900	27525665	2935	2935	2935	2935	0
576	20241108	111800	27525665	2935	2935	2935	2935	3
577	20241108	111700	27516860	2935	2935	2935	2935	0
578	20241108	111600	27516860	2935	2935	2935	2935	4
579	20241108	111500	27505120	2935	2935	2935	2935	0
580	20241108	111400	27505120	2935	2935	2935	2935	0
581	20241108	111300	27505120	2935	2935	2935	2935	0
582	20241108	111200	27505120	2935	2935	2935	2935	0
583	20241108	111100	27505120	2935	2935	2935	2935	0
584	20241108	111000	27505120	2935	2930	2935	2930	33
585	20241108	110900	27408305	2915	2915	2915	2915	0
586	20241108	110800	27408305	2915	2915	2915	2915	0
587	20241108	110700	27408305	2915	2915	2915	2915	0
588	20241108	110600	27408305	2915	2915	2915	2915	0
589	20241108	110500	27408305	2915	2915	2915	2915	0
590	20241108	110400	27408305	2915	2915	2915	2915	0
591	20241108	110300	27408305	2915	2915	2915	2915	0
592	20241108	110200	27408305	2915	2915	2915	2915	0
593	20241108	110100	27408305	2915	2915	2915	2915	0
594	20241108	110000	27408305	2915	2915	2915	2915	0
595	20241108	105900	27408305	2915	2915	2915	2915	0
596	20241108	105800	27408305	2915	2915	2915	2915	3
597	20241108	105700	27399560	2915	2915	2915	2915	0
598	20241108	105600	27399560	2915	2915	2915	2915	0
599	20241108	105500	27399560	2915	2915	2915	2915	2
600	20241108	105400	27393730	2915	2915	2915	2915	0
601	20241108	105300	27393730	2915	2915	2915	2915	0
602	20241108	105200	27393730	2915	2915	2915	2915	0
603	20241108	105100	27393730	2915	2915	2915	2915	0
604	20241108	105000	27393730	2915	2915	2915	2915	0
605	20241108	104900	27393730	2915	2915	2915	2915	0
606	20241108	104800	27393730	2915	2915	2915	2915	0
607	20241108	104700	27393730	2915	2915	2915	2915	0
608	20241108	104600	27393730	2915	2915	2915	2915	0
609	20241108	104500	27393730	2915	2915	2915	2915	0
610	20241108	104400	27393730	2915	2915	2915	2915	0
611	20241108	104300	27393730	2915	2915	2915	2915	0
612	20241108	104200	27393730	2915	2915	2915	2915	5
613	20241108	104100	27379155	2920	2920	2920	2920	0
614	20241108	104000	27379155	2920	2920	2920	2920	0
615	20241108	103900	27379155	2920	2920	2920	2920	3
616	20241108	103800	27370395	2920	2920	2920	2920	0
617	20241108	103700	27370395	2920	2920	2920	2920	0
618	20241108	103600	27370395	2920	2920	2920	2920	0
619	20241108	103500	27370395	2920	2920	2920	2920	12
620	20241108	103400	27335355	2920	2920	2920	2920	0
621	20241108	103300	27335355	2920	2920	2920	2920	387
622	20241108	103200	26205315	2910	2910	2910	2910	49
623	20241108	103100	26062725	2910	2910	2910	2910	50
624	20241108	103000	25917225	2930	2930	2930	2930	0
625	20241108	102900	25917225	2930	2930	2930	2930	0
626	20241108	102800	25917225	2930	2930	2930	2930	14
627	20241108	102700	25876205	2930	2930	2930	2930	1
628	20241108	102600	25873275	2940	2940	2940	2940	0
629	20241108	102500	25873275	2940	2940	2940	2940	0
630	20241108	102400	25873275	2940	2940	2940	2940	0
631	20241108	102300	25873275	2940	2940	2940	2940	0
632	20241108	102200	25873275	2940	2940	2940	2940	0
633	20241108	102100	25873275	2940	2940	2940	2940	0
634	20241108	102000	25873275	2940	2940	2940	2940	0
635	20241108	101900	25873275	2940	2940	2940	2940	0
636	20241108	101800	25873275	2940	2940	2940	2940	0
637	20241108	101700	25873275	2940	2940	2940	2940	0
638	20241108	101600	25873275	2940	2940	2940	2940	0
639	20241108	101500	25873275	2940	2940	2940	2940	0
640	20241108	101400	25873275	2940	2940	2940	2940	0
641	20241108	101300	25873275	2940	2940	2940	2940	0
642	20241108	101200	25873275	2940	2940	2940	2940	2
643	20241108	101100	25867395	2940	2940	2940	2940	0
644	20241108	101000	25867395	2940	2940	2940	2940	0
645	20241108	100900	25867395	2940	2940	2940	2940	0
646	20241108	100800	25867395	2940	2940	2940	2940	0
647	20241108	100700	25867395	2940	2940	2940	2940	0
648	20241108	100600	25867395	2940	2940	2940	2940	0
649	20241108	100500	25867395	2940	2940	2940	2940	0
650	20241108	100400	25867395	2940	2940	2940	2940	0
651	20241108	100300	25867395	2940	2915	2940	2915	9
652	20241108	100200	25841055	2935	2935	2935	2935	264
653	20241108	100100	25066215	2935	2935	2935	2935	0
654	20241108	100000	25066215	2935	2935	2935	2935	0
655	20241108	095900	25066215	2935	2935	2935	2935	0
656	20241108	095800	25066215	2935	2930	2935	2930	1737
657	20241108	095700	19968240	2940	2940	2940	2940	0
658	20241108	095600	19968240	2940	2940	2940	2940	0
659	20241108	095500	19968240	2940	2940	2940	2940	0
660	20241108	095400	19968240	2940	2915	2940	2915	1340
661	20241108	095300	16029715	2915	2915	2915	2915	1
662	20241108	095200	16026800	2910	2910	2910	2910	1
663	20241108	095100	16023890	2915	2915	2915	2915	0
664	20241108	095000	16023890	2915	2915	2915	2915	0
665	20241108	094900	16023890	2915	2915	2915	2915	0
666	20241108	094800	16023890	2915	2915	2915	2915	0
667	20241108	094700	16023890	2915	2915	2915	2915	0
668	20241108	094600	16023890	2915	2915	2915	2915	0
669	20241108	094500	16023890	2915	2915	2915	2915	132
670	20241108	094400	15639110	2935	2935	2935	2935	0
671	20241108	094300	15639110	2935	2935	2935	2935	1
672	20241108	094200	15636175	2935	2930	2935	2910	12
673	20241108	094100	15601090	2940	2940	2940	2940	0
674	20241108	094000	15601090	2940	2940	2940	2940	305
675	20241108	093900	14704390	2940	2920	2940	2920	10
676	20241108	093800	14675110	2945	2945	2945	2945	0
677	20241108	093700	14675110	2945	2935	2945	2935	1000
678	20241108	093600	11733630	2925	2925	2925	2925	0
679	20241108	093500	11733630	2925	2920	2925	2920	2700
680	20241108	093400	3836480	2920	2920	2920	2920	0
681	20241108	093300	3836480	2920	2920	2920	2920	0
682	20241108	093200	3836480	2920	2920	2920	2920	0
683	20241108	093100	3836480	2920	2920	2920	2920	0
684	20241108	093000	3836480	2920	2905	2920	2905	2
685	20241108	092900	3830655	2905	2905	2905	2905	0
686	20241108	092800	3830655	2905	2905	2905	2905	0
687	20241108	092700	3830655	2905	2905	2905	2905	0
688	20241108	092600	3830655	2905	2905	2905	2905	0
689	20241108	092500	3830655	2905	2905	2905	2905	219
690	20241108	092400	3194460	2905	2905	2905	2905	0
691	20241108	092300	3194460	2905	2905	2905	2905	126
692	20241108	092200	2828430	2905	2905	2905	2905	0
693	20241108	092100	2828430	2905	2905	2905	2905	32
694	20241108	092000	2735470	2905	2905	2905	2905	0
695	20241108	091900	2735470	2905	2905	2905	2905	0
696	20241108	091800	2735470	2905	2910	2910	2905	199
697	20241108	091700	2156820	2915	2915	2915	2915	0
698	20241108	091600	2156820	2915	2915	2915	2915	0
699	20241108	091500	2156820	2915	2915	2915	2915	39
700	20241108	091400	2043135	2915	2915	2915	2915	0
701	20241108	091300	2043135	2915	2915	2915	2915	0
702	20241108	091200	2043135	2915	2915	2915	2915	48
703	20241108	091100	1903215	2920	2915	2925	2915	323
704	20241108	091000	960145	2910	2910	2910	2910	100
705	20241108	090900	669145	2895	2895	2895	2895	0
706	20241108	090800	669145	2895	2895	2895	2895	0
707	20241108	090700	669145	2895	2905	2905	2895	16
708	20241108	090600	622770	2905	2900	2905	2900	31
709	20241108	090500	532780	2900	2900	2900	2900	10
710	20241108	090400	503780	2900	2895	2900	2895	142
711	20241108	090300	92640	2895	2895	2895	2895	0
712	20241108	090200	92640	2895	2895	2895	2895	0
713	20241108	090100	92640	2895	2895	2895	2895	0
714	20241108	090000	92640	2895	2895	2895	2895	32