KissMeData/306040/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	210400	14642430	5820	5820	5820	5820	61
3	20241106	210300	14642430	5820	5820	5820	5820	0
4	20241106	210200	14642430	5820	5820	5820	5820	0
5	20241106	210100	14642430	5820	5820	5820	5820	0
6	20241106	210000	14642430	5820	5820	5820	5820	0
7	20241106	205900	14642430	5820	5820	5820	5820	0
8	20241106	205800	14642430	5820	5820	5820	5820	0
9	20241106	205700	14642430	5820	5820	5820	5820	0
10	20241106	205600	14642430	5820	5820	5820	5820	0
11	20241106	205500	14642430	5820	5820	5820	5820	0
12	20241106	205400	14642430	5820	5820	5820	5820	0
13	20241106	205300	14642430	5820	5820	5820	5820	0
14	20241106	205200	14642430	5820	5820	5820	5820	0
15	20241106	205100	14642430	5820	5820	5820	5820	0
16	20241106	205000	14642430	5820	5820	5820	5820	0
17	20241106	204900	14642430	5820	5820	5820	5820	0
18	20241106	204800	14642430	5820	5820	5820	5820	0
19	20241106	204700	14642430	5820	5820	5820	5820	0
20	20241106	204600	14642430	5820	5820	5820	5820	0
21	20241106	204500	14642430	5820	5820	5820	5820	0
22	20241106	204400	14642430	5820	5820	5820	5820	0
23	20241106	204300	14642430	5820	5820	5820	5820	0
24	20241106	204200	14642430	5820	5820	5820	5820	0
25	20241106	204100	14642430	5820	5820	5820	5820	0
26	20241106	204000	14642430	5820	5820	5820	5820	0
27	20241106	203900	14642430	5820	5820	5820	5820	0
28	20241106	203800	14642430	5820	5820	5820	5820	0
29	20241106	203700	14642430	5820	5820	5820	5820	0
30	20241106	203600	14642430	5820	5820	5820	5820	0
31	20241106	203500	14642430	5820	5820	5820	5820	0
32	20241106	203400	14642430	5820	5820	5820	5820	61
33	20241106	203300	14642430	5820	5820	5820	5820	0
34	20241106	203200	14642430	5820	5820	5820	5820	0
35	20241106	203100	14642430	5820	5820	5820	5820	0
36	20241106	203000	14642430	5820	5820	5820	5820	0
37	20241106	202900	14642430	5820	5820	5820	5820	0
38	20241106	202800	14642430	5820	5820	5820	5820	0
39	20241106	202700	14642430	5820	5820	5820	5820	0
40	20241106	202600	14642430	5820	5820	5820	5820	0
41	20241106	202500	14642430	5820	5820	5820	5820	0
42	20241106	202400	14642430	5820	5820	5820	5820	0
43	20241106	202300	14642430	5820	5820	5820	5820	0
44	20241106	202200	14642430	5820	5820	5820	5820	0
45	20241106	202100	14642430	5820	5820	5820	5820	0
46	20241106	202000	14642430	5820	5820	5820	5820	0
47	20241106	201900	14642430	5820	5820	5820	5820	0
48	20241106	201800	14642430	5820	5820	5820	5820	0
49	20241106	201700	14642430	5820	5820	5820	5820	0
50	20241106	201600	14642430	5820	5820	5820	5820	0
51	20241106	201500	14642430	5820	5820	5820	5820	0
52	20241106	201400	14642430	5820	5820	5820	5820	0
53	20241106	201300	14642430	5820	5820	5820	5820	0
54	20241106	201200	14642430	5820	5820	5820	5820	0
55	20241106	201100	14642430	5820	5820	5820	5820	0
56	20241106	201000	14642430	5820	5820	5820	5820	0
57	20241106	200900	14642430	5820	5820	5820	5820	0
58	20241106	200800	14642430	5820	5820	5820	5820	0
59	20241106	200700	14642430	5820	5820	5820	5820	0
60	20241106	200600	14642430	5820	5820	5820	5820	0
61	20241106	200500	14642430	5820	5820	5820	5820	0
62	20241106	200400	14642430	5820	5820	5820	5820	61
63	20241106	200300	14642430	5820	5820	5820	5820	0
64	20241106	200200	14642430	5820	5820	5820	5820	0
65	20241106	200100	14642430	5820	5820	5820	5820	0
66	20241106	200000	14642430	5820	5820	5820	5820	0
67	20241106	195900	14642430	5820	5820	5820	5820	0
68	20241106	195800	14642430	5820	5820	5820	5820	0
69	20241106	195700	14642430	5820	5820	5820	5820	0
70	20241106	195600	14642430	5820	5820	5820	5820	0
71	20241106	195500	14642430	5820	5820	5820	5820	0
72	20241106	195400	14642430	5820	5820	5820	5820	0
73	20241106	195300	14642430	5820	5820	5820	5820	0
74	20241106	195200	14642430	5820	5820	5820	5820	0
75	20241106	195100	14642430	5820	5820	5820	5820	0
76	20241106	195000	14642430	5820	5820	5820	5820	0
77	20241106	194900	14642430	5820	5820	5820	5820	0
78	20241106	194800	14642430	5820	5820	5820	5820	0
79	20241106	194700	14642430	5820	5820	5820	5820	0
80	20241106	194600	14642430	5820	5820	5820	5820	0
81	20241106	194500	14642430	5820	5820	5820	5820	0
82	20241106	194400	14642430	5820	5820	5820	5820	0
83	20241106	194300	14642430	5820	5820	5820	5820	0
84	20241106	194200	14642430	5820	5820	5820	5820	0
85	20241106	194100	14642430	5820	5820	5820	5820	0
86	20241106	194000	14642430	5820	5820	5820	5820	0
87	20241106	193900	14642430	5820	5820	5820	5820	0
88	20241106	193800	14642430	5820	5820	5820	5820	0
89	20241106	193700	14642430	5820	5820	5820	5820	0
90	20241106	193600	14642430	5820	5820	5820	5820	0
91	20241106	193500	14642430	5820	5820	5820	5820	0
92	20241106	193400	14642430	5820	5820	5820	5820	61
93	20241106	193300	14642430	5820	5820	5820	5820	0
94	20241106	193200	14642430	5820	5820	5820	5820	0
95	20241106	193100	14642430	5820	5820	5820	5820	0
96	20241106	193000	14642430	5820	5820	5820	5820	0
97	20241106	192900	14642430	5820	5820	5820	5820	0
98	20241106	192800	14642430	5820	5820	5820	5820	0
99	20241106	192700	14642430	5820	5820	5820	5820	0
100	20241106	192600	14642430	5820	5820	5820	5820	0
101	20241106	192500	14642430	5820	5820	5820	5820	0
102	20241106	192400	14642430	5820	5820	5820	5820	0
103	20241106	192300	14642430	5820	5820	5820	5820	0
104	20241106	192200	14642430	5820	5820	5820	5820	0
105	20241106	192100	14642430	5820	5820	5820	5820	0
106	20241106	192000	14642430	5820	5820	5820	5820	0
107	20241106	191900	14642430	5820	5820	5820	5820	0
108	20241106	191800	14642430	5820	5820	5820	5820	0
109	20241106	191700	14642430	5820	5820	5820	5820	0
110	20241106	191600	14642430	5820	5820	5820	5820	0
111	20241106	191500	14642430	5820	5820	5820	5820	0
112	20241106	191400	14642430	5820	5820	5820	5820	0
113	20241106	191300	14642430	5820	5820	5820	5820	0
114	20241106	191200	14642430	5820	5820	5820	5820	0
115	20241106	191100	14642430	5820	5820	5820	5820	0
116	20241106	191000	14642430	5820	5820	5820	5820	0
117	20241106	190900	14642430	5820	5820	5820	5820	0
118	20241106	190800	14642430	5820	5820	5820	5820	0
119	20241106	190700	14642430	5820	5820	5820	5820	0
120	20241106	190600	14642430	5820	5820	5820	5820	0
121	20241106	190500	14642430	5820	5820	5820	5820	0
122	20241106	190400	14642430	5820	5820	5820	5820	61
123	20241106	190300	14642430	5820	5820	5820	5820	0
124	20241106	190200	14642430	5820	5820	5820	5820	0
125	20241106	190100	14642430	5820	5820	5820	5820	0
126	20241106	190000	14642430	5820	5820	5820	5820	0
127	20241106	185900	14642430	5820	5820	5820	5820	0
128	20241106	185800	14642430	5820	5820	5820	5820	0
129	20241106	185700	14642430	5820	5820	5820	5820	0
130	20241106	185600	14642430	5820	5820	5820	5820	0
131	20241106	185500	14642430	5820	5820	5820	5820	0
132	20241106	185400	14642430	5820	5820	5820	5820	0
133	20241106	185300	14642430	5820	5820	5820	5820	0
134	20241106	185200	14642430	5820	5820	5820	5820	0
135	20241106	185100	14642430	5820	5820	5820	5820	0
136	20241106	185000	14642430	5820	5820	5820	5820	0
137	20241106	184900	14642430	5820	5820	5820	5820	0
138	20241106	184800	14642430	5820	5820	5820	5820	0
139	20241106	184700	14642430	5820	5820	5820	5820	0
140	20241106	184600	14642430	5820	5820	5820	5820	0
141	20241106	184500	14642430	5820	5820	5820	5820	0
142	20241106	184400	14642430	5820	5820	5820	5820	0
143	20241106	184300	14642430	5820	5820	5820	5820	0
144	20241106	184200	14642430	5820	5820	5820	5820	0
145	20241106	184100	14642430	5820	5820	5820	5820	0
146	20241106	184000	14642430	5820	5820	5820	5820	0
147	20241106	183900	14642430	5820	5820	5820	5820	0
148	20241106	183800	14642430	5820	5820	5820	5820	0
149	20241106	183700	14642430	5820	5820	5820	5820	0
150	20241106	183600	14642430	5820	5820	5820	5820	0
151	20241106	183500	14642430	5820	5820	5820	5820	0
152	20241106	183400	14642430	5820	5820	5820	5820	61
153	20241106	183300	14642430	5820	5820	5820	5820	0
154	20241106	183200	14642430	5820	5820	5820	5820	0
155	20241106	183100	14642430	5820	5820	5820	5820	0
156	20241106	183000	14642430	5820	5820	5820	5820	0
157	20241106	182900	14642430	5820	5820	5820	5820	0
158	20241106	182800	14642430	5820	5820	5820	5820	0
159	20241106	182700	14642430	5820	5820	5820	5820	0
160	20241106	182600	14642430	5820	5820	5820	5820	0
161	20241106	182500	14642430	5820	5820	5820	5820	0
162	20241106	182400	14642430	5820	5820	5820	5820	0
163	20241106	182300	14642430	5820	5820	5820	5820	0
164	20241106	182200	14642430	5820	5820	5820	5820	0
165	20241106	182100	14642430	5820	5820	5820	5820	0
166	20241106	182000	14642430	5820	5820	5820	5820	0
167	20241106	181900	14642430	5820	5820	5820	5820	0
168	20241106	181800	14642430	5820	5820	5820	5820	0
169	20241106	181700	14642430	5820	5820	5820	5820	0
170	20241106	181600	14642430	5820	5820	5820	5820	0
171	20241106	181500	14642430	5820	5820	5820	5820	0
172	20241106	181400	14642430	5820	5820	5820	5820	0
173	20241106	181300	14642430	5820	5820	5820	5820	0
174	20241106	181200	14642430	5820	5820	5820	5820	0
175	20241106	181100	14642430	5820	5820	5820	5820	0
176	20241106	181000	14642430	5820	5820	5820	5820	0
177	20241106	180900	14642430	5820	5820	5820	5820	0
178	20241106	180800	14642430	5820	5820	5820	5820	0
179	20241106	180700	14642430	5820	5820	5820	5820	0
180	20241106	180600	14642430	5820	5820	5820	5820	0
181	20241106	180500	14642430	5820	5820	5820	5820	0
182	20241106	180400	14642430	5820	5820	5820	5820	61
183	20241106	180300	14642430	5820	5820	5820	5820	0
184	20241106	180200	14642430	5820	5820	5820	5820	0
185	20241106	180100	14642430	5820	5820	5820	5820	0
186	20241106	180000	14642430	5820	5820	5820	5820	0
187	20241106	175900	14642430	5820	5820	5820	5820	0
188	20241106	175800	14642430	5820	5820	5820	5820	0
189	20241106	175700	14642430	5820	5820	5820	5820	0
190	20241106	175600	14642430	5820	5820	5820	5820	0
191	20241106	175500	14642430	5820	5820	5820	5820	0
192	20241106	175400	14642430	5820	5820	5820	5820	0
193	20241106	175300	14642430	5820	5820	5820	5820	0
194	20241106	175200	14642430	5820	5820	5820	5820	0
195	20241106	175100	14642430	5820	5820	5820	5820	0
196	20241106	175000	14642430	5820	5820	5820	5820	0
197	20241106	174900	14642430	5820	5820	5820	5820	0
198	20241106	174800	14642430	5820	5820	5820	5820	0
199	20241106	174700	14642430	5820	5820	5820	5820	0
200	20241106	174600	14642430	5820	5820	5820	5820	0
201	20241106	174500	14642430	5820	5820	5820	5820	0
202	20241106	174400	14642430	5820	5820	5820	5820	0
203	20241106	174300	14642430	5820	5820	5820	5820	0
204	20241106	174200	14642430	5820	5820	5820	5820	0
205	20241106	174100	14642430	5820	5820	5820	5820	0
206	20241106	174000	14642430	5820	5820	5820	5820	0
207	20241106	173900	14642430	5820	5820	5820	5820	0
208	20241106	173800	14642430	5820	5820	5820	5820	0
209	20241106	173700	14642430	5820	5820	5820	5820	0
210	20241106	173600	14642430	5820	5820	5820	5820	0
211	20241106	173500	14642430	5820	5820	5820	5820	0
212	20241106	173400	14642430	5820	5820	5820	5820	61
213	20241106	173300	14642430	5820	5820	5820	5820	0
214	20241106	173200	14642430	5820	5820	5820	5820	0
215	20241106	173100	14642430	5820	5820	5820	5820	0
216	20241106	173000	14642430	5820	5820	5820	5820	0
217	20241106	172900	14642430	5820	5820	5820	5820	0
218	20241106	172800	14642430	5820	5820	5820	5820	0
219	20241106	172700	14642430	5820	5820	5820	5820	0
220	20241106	172600	14642430	5820	5820	5820	5820	0
221	20241106	172500	14642430	5820	5820	5820	5820	0
222	20241106	172400	14642430	5820	5820	5820	5820	0
223	20241106	172300	14642430	5820	5820	5820	5820	0
224	20241106	172200	14642430	5820	5820	5820	5820	0
225	20241106	172100	14642430	5820	5820	5820	5820	0
226	20241106	172000	14642430	5820	5820	5820	5820	0
227	20241106	171900	14642430	5820	5820	5820	5820	0
228	20241106	171800	14642430	5820	5820	5820	5820	0
229	20241106	171700	14642430	5820	5820	5820	5820	0
230	20241106	171600	14642430	5820	5820	5820	5820	0
231	20241106	171500	14642430	5820	5820	5820	5820	0
232	20241106	171400	14642430	5820	5820	5820	5820	0
233	20241106	171300	14642430	5820	5820	5820	5820	0
234	20241106	171200	14642430	5820	5820	5820	5820	0
235	20241106	171100	14642430	5820	5820	5820	5820	0
236	20241106	171000	14642430	5820	5820	5820	5820	0
237	20241106	170900	14642430	5820	5820	5820	5820	0
238	20241106	170800	14642430	5820	5820	5820	5820	0
239	20241106	170700	14642430	5820	5820	5820	5820	0
240	20241106	170600	14642430	5820	5820	5820	5820	0
241	20241106	170500	14642430	5820	5820	5820	5820	0
242	20241106	170400	14642430	5820	5820	5820	5820	61
243	20241106	170300	14642430	5820	5820	5820	5820	0
244	20241106	170200	14642430	5820	5820	5820	5820	0
245	20241106	170100	14642430	5820	5820	5820	5820	0
246	20241106	170000	14642430	5820	5820	5820	5820	0
247	20241106	165900	14642430	5820	5820	5820	5820	0
248	20241106	165800	14642430	5820	5820	5820	5820	0
249	20241106	165700	14642430	5820	5820	5820	5820	0
250	20241106	165600	14642430	5820	5820	5820	5820	0
251	20241106	165500	14642430	5820	5820	5820	5820	0
252	20241106	165400	14642430	5820	5820	5820	5820	0
253	20241106	165300	14642430	5820	5820	5820	5820	0
254	20241106	165200	14642430	5820	5820	5820	5820	0
255	20241106	165100	14642430	5820	5820	5820	5820	0
256	20241106	165000	14642430	5820	5820	5820	5820	0
257	20241106	164900	14642430	5820	5820	5820	5820	0
258	20241106	164800	14642430	5820	5820	5820	5820	0
259	20241106	164700	14642430	5820	5820	5820	5820	0
260	20241106	164600	14642430	5820	5820	5820	5820	0
261	20241106	164500	14642430	5820	5820	5820	5820	0
262	20241106	164400	14642430	5820	5820	5820	5820	0
263	20241106	164300	14642430	5820	5820	5820	5820	0
264	20241106	164200	14642430	5820	5820	5820	5820	0
265	20241106	164100	14642430	5820	5820	5820	5820	0
266	20241106	164000	14642430	5820	5820	5820	5820	0
267	20241106	163900	14642430	5820	5820	5820	5820	0
268	20241106	163800	14642430	5820	5820	5820	5820	0
269	20241106	163700	14642430	5820	5820	5820	5820	0
270	20241106	163600	14642430	5820	5820	5820	5820	0
271	20241106	163500	14642430	5820	5820	5820	5820	0
272	20241106	163400	14642430	5820	5820	5820	5820	61
273	20241106	163300	14642430	5820	5820	5820	5820	0
274	20241106	163200	14642430	5820	5820	5820	5820	0
275	20241106	163100	14642430	5820	5820	5820	5820	0
276	20241106	163000	14642430	5820	5820	5820	5820	0
277	20241106	162900	14642430	5820	5820	5820	5820	0
278	20241106	162800	14642430	5820	5820	5820	5820	0
279	20241106	162700	14642430	5820	5820	5820	5820	0
280	20241106	162600	14642430	5820	5820	5820	5820	0
281	20241106	162500	14642430	5820	5820	5820	5820	0
282	20241106	162400	14642430	5820	5820	5820	5820	0
283	20241106	162300	14642430	5820	5820	5820	5820	0
284	20241106	162200	14642430	5820	5820	5820	5820	0
285	20241106	162100	14642430	5820	5820	5820	5820	0
286	20241106	162000	14642430	5820	5820	5820	5820	0
287	20241106	161900	14642430	5820	5820	5820	5820	0
288	20241106	161800	14642430	5820	5820	5820	5820	0
289	20241106	161700	14642430	5820	5820	5820	5820	0
290	20241106	161600	14642430	5820	5820	5820	5820	0
291	20241106	161500	14642430	5820	5820	5820	5820	0
292	20241106	161400	14642430	5820	5820	5820	5820	0
293	20241106	161300	14642430	5820	5820	5820	5820	0
294	20241106	161200	14642430	5820	5820	5820	5820	0
295	20241106	161100	14642430	5820	5820	5820	5820	0
296	20241106	161000	14642430	5820	5820	5820	5820	0
297	20241106	160900	14642430	5820	5820	5820	5820	0
298	20241106	160800	14642430	5820	5820	5820	5820	0
299	20241106	160700	14642430	5820	5820	5820	5820	0
300	20241106	160600	14642430	5820	5820	5820	5820	0
301	20241106	160500	14642430	5820	5820	5820	5820	0
302	20241106	160400	14642430	5820	5820	5820	5820	61
303	20241106	160300	14642430	5820	5820	5820	5820	0
304	20241106	160200	14642430	5820	5820	5820	5820	0
305	20241106	160100	14642430	5820	5820	5820	5820	0
306	20241106	160000	14642430	5820	5820	5820	5820	0
307	20241106	155900	14642430	5820	5820	5820	5820	0
308	20241106	155800	14642430	5820	5820	5820	5820	0
309	20241106	155700	14642430	5820	5820	5820	5820	0
310	20241106	155600	14642430	5820	5820	5820	5820	0
311	20241106	155500	14642430	5820	5820	5820	5820	0
312	20241106	155400	14642430	5820	5820	5820	5820	0
313	20241106	155300	14642430	5820	5820	5820	5820	0
314	20241106	155200	14642430	5820	5820	5820	5820	0
315	20241106	155100	14642430	5820	5820	5820	5820	0
316	20241106	155000	14642430	5820	5820	5820	5820	0
317	20241106	154900	14642430	5820	5820	5820	5820	0
318	20241106	154800	14642430	5820	5820	5820	5820	0
319	20241106	154700	14642430	5820	5820	5820	5820	0
320	20241106	154600	14642430	5820	5820	5820	5820	0
321	20241106	154500	14642430	5820	5820	5820	5820	0
322	20241106	154400	14642430	5820	5820	5820	5820	0
323	20241106	154300	14642430	5820	5820	5820	5820	0
324	20241106	154200	14642430	5820	5820	5820	5820	0
325	20241106	154100	14642430	5820	5820	5820	5820	0
326	20241106	154000	14642430	5820	5820	5820	5820	0
327	20241106	153900	14642430	5820	5820	5820	5820	0
328	20241106	153800	14642430	5820	5820	5820	5820	0
329	20241106	153700	14642430	5820	5820	5820	5820	0
330	20241106	153600	14642430	5820	5820	5820	5820	0
331	20241106	153500	14642430	5820	5820	5820	5820	0
332	20241106	153400	14642430	5820	5820	5820	5820	61
333	20241106	153300	14642430	5820	5820	5820	5820	0
334	20241106	153200	14642430	5820	5820	5820	5820	0
335	20241106	153100	14642430	5820	5820	5820	5820	0
336	20241106	153000	14642430	5820	5820	5820	5820	61
337	20241106	152900	14287410	5800	5800	5800	5800	0
338	20241106	152800	14287410	5800	5800	5800	5800	0
339	20241106	152700	14287410	5800	5800	5800	5800	0
340	20241106	152600	14287410	5800	5800	5800	5800	0
341	20241106	152500	14287410	5800	5800	5800	5800	0
342	20241106	152400	14287410	5800	5800	5800	5800	0
343	20241106	152300	14287410	5800	5800	5800	5800	0
344	20241106	152200	14287410	5800	5800	5800	5800	0
345	20241106	152100	14287410	5800	5800	5800	5800	0
346	20241106	152000	14287410	5800	5800	5800	5800	0
347	20241106	151900	14287410	5800	5800	5800	5800	0
348	20241106	151800	14287410	5800	5800	5800	5800	0
349	20241106	151700	14287410	5800	5800	5800	5800	0
350	20241106	151600	14287410	5800	5800	5800	5800	3
351	20241106	151500	14270010	5800	5800	5800	5800	0
352	20241106	151400	14270010	5800	5800	5800	5800	0
353	20241106	151300	14270010	5800	5800	5800	5800	57
354	20241106	151200	13939410	5800	5800	5800	5800	0
355	20241106	151100	13939410	5800	5800	5800	5800	2
356	20241106	151000	13927810	5800	5800	5800	5800	0
357	20241106	150900	13927810	5800	5800	5800	5800	0
358	20241106	150800	13927810	5800	5800	5800	5800	0
359	20241106	150700	13927810	5800	5800	5800	5800	0
360	20241106	150600	13927810	5800	5800	5800	5800	0
361	20241106	150500	13927810	5800	5800	5800	5800	0
362	20241106	150400	13927810	5800	5800	5800	5800	26
363	20241106	150300	13777010	5800	5800	5800	5800	0
364	20241106	150200	13777010	5800	5800	5800	5800	0
365	20241106	150100	13777010	5800	5800	5800	5800	4
366	20241106	150000	13753810	5850	5850	5850	5850	0
367	20241106	145900	13753810	5850	5850	5850	5850	0
368	20241106	145800	13753810	5850	5850	5850	5850	0
369	20241106	145700	13753810	5850	5850	5850	5850	0
370	20241106	145600	13753810	5850	5850	5850	5850	0
371	20241106	145500	13753810	5850	5850	5850	5850	0
372	20241106	145400	13753810	5850	5850	5850	5850	0
373	20241106	145300	13753810	5850	5850	5850	5850	0
374	20241106	145200	13753810	5850	5850	5850	5850	0
375	20241106	145100	13753810	5850	5850	5850	5850	0
376	20241106	145000	13753810	5850	5850	5850	5850	19
377	20241106	144900	13642660	5790	5790	5790	5790	0
378	20241106	144800	13642660	5790	5790	5790	5790	0
379	20241106	144700	13642660	5790	5790	5790	5790	0
380	20241106	144600	13642660	5790	5790	5790	5790	0
381	20241106	144500	13642660	5790	5790	5790	5790	0
382	20241106	144400	13642660	5790	5790	5790	5790	0
383	20241106	144300	13642660	5790	5790	5790	5790	0
384	20241106	144200	13642660	5790	5790	5790	5790	0
385	20241106	144100	13642660	5790	5790	5790	5790	0
386	20241106	144000	13642660	5790	5790	5790	5790	0
387	20241106	143900	13642660	5790	5790	5790	5790	0
388	20241106	143800	13642660	5790	5790	5790	5790	0
389	20241106	143700	13642660	5790	5790	5790	5790	0
390	20241106	143600	13642660	5790	5790	5790	5790	0
391	20241106	143500	13642660	5790	5790	5790	5790	0
392	20241106	143400	13642660	5790	5790	5790	5790	0
393	20241106	143300	13642660	5790	5790	5790	5790	0
394	20241106	143200	13642660	5790	5790	5790	5790	0
395	20241106	143100	13642660	5790	5790	5790	5790	0
396	20241106	143000	13642660	5790	5790	5790	5790	0
397	20241106	142900	13642660	5790	5790	5790	5790	0
398	20241106	142800	13642660	5790	5790	5790	5790	0
399	20241106	142700	13642660	5790	5790	5790	5790	0
400	20241106	142600	13642660	5790	5790	5790	5790	0
401	20241106	142500	13642660	5790	5790	5790	5790	155
402	20241106	142400	12745210	5800	5820	5820	5800	272
403	20241106	142300	11166830	5830	5830	5830	5830	0
404	20241106	142200	11166830	5830	5830	5830	5830	0
405	20241106	142100	11166830	5830	5830	5830	5830	0
406	20241106	142000	11166830	5830	5830	5830	5830	0
407	20241106	141900	11166830	5830	5830	5830	5830	1
408	20241106	141800	11161000	5840	5840	5840	5840	0
409	20241106	141700	11161000	5840	5840	5840	5840	1
410	20241106	141600	11155160	5840	5840	5840	5840	0
411	20241106	141500	11155160	5840	5840	5840	5840	30
412	20241106	141400	10979960	5850	5850	5850	5850	0
413	20241106	141300	10979960	5850	5850	5850	5850	0
414	20241106	141200	10979960	5850	5850	5850	5850	0
415	20241106	141100	10979960	5850	5850	5850	5850	0
416	20241106	141000	10979960	5850	5850	5850	5850	0
417	20241106	140900	10979960	5850	5850	5850	5850	0
418	20241106	140800	10979960	5850	5850	5850	5850	2
419	20241106	140700	10968260	5820	5840	5870	5820	31
420	20241106	140600	10787100	5830	5830	5830	5830	0
421	20241106	140500	10787100	5830	5830	5830	5830	0
422	20241106	140400	10787100	5830	5830	5830	5830	0
423	20241106	140300	10787100	5830	5830	5830	5830	0
424	20241106	140200	10787100	5830	5830	5830	5830	0
425	20241106	140100	10787100	5830	5830	5830	5830	0
426	20241106	140000	10787100	5830	5830	5830	5830	1
427	20241106	135900	10781270	5840	5840	5840	5840	0
428	20241106	135800	10781270	5840	5840	5840	5840	0
429	20241106	135700	10781270	5840	5840	5840	5840	0
430	20241106	135600	10781270	5840	5840	5840	5840	1
431	20241106	135500	10775430	5840	5840	5840	5840	0
432	20241106	135400	10775430	5840	5840	5840	5840	0
433	20241106	135300	10775430	5840	5840	5840	5840	0
434	20241106	135200	10775430	5840	5840	5840	5840	12
435	20241106	135100	10705350	5840	5840	5840	5840	0
436	20241106	135000	10705350	5840	5840	5840	5840	1
437	20241106	134900	10699510	5870	5870	5870	5870	0
438	20241106	134800	10699510	5870	5870	5870	5870	0
439	20241106	134700	10699510	5870	5870	5870	5870	0
440	20241106	134600	10699510	5870	5870	5870	5870	0
441	20241106	134500	10699510	5870	5870	5870	5870	0
442	20241106	134400	10699510	5870	5870	5870	5870	0
443	20241106	134300	10699510	5870	5870	5870	5870	0
444	20241106	134200	10699510	5870	5870	5870	5870	0
445	20241106	134100	10699510	5870	5870	5870	5870	0
446	20241106	134000	10699510	5870	5870	5870	5870	0
447	20241106	133900	10699510	5870	5870	5870	5870	0
448	20241106	133800	10699510	5870	5870	5870	5870	0
449	20241106	133700	10699510	5870	5870	5870	5870	0
450	20241106	133600	10699510	5870	5870	5870	5870	0
451	20241106	133500	10699510	5870	5870	5870	5870	0
452	20241106	133400	10699510	5870	5870	5870	5870	0
453	20241106	133300	10699510	5870	5870	5870	5870	0
454	20241106	133200	10699510	5870	5870	5870	5870	0
455	20241106	133100	10699510	5870	5870	5870	5870	0
456	20241106	133000	10699510	5870	5860	5870	5860	5
457	20241106	132900	10670190	5870	5830	5870	5830	10
458	20241106	132800	10611820	5810	5810	5810	5810	0
459	20241106	132700	10611820	5810	5810	5810	5810	0
460	20241106	132600	10611820	5810	5810	5810	5810	0
461	20241106	132500	10611820	5810	5810	5810	5810	0
462	20241106	132400	10611820	5810	5810	5810	5810	0
463	20241106	132300	10611820	5810	5810	5810	5810	0
464	20241106	132200	10611820	5810	5810	5810	5810	103
465	20241106	132100	10013390	5830	5830	5830	5830	0
466	20241106	132000	10013390	5830	5830	5830	5830	1
467	20241106	131900	10007560	5830	5830	5830	5830	0
468	20241106	131800	10007560	5830	5830	5830	5830	3
469	20241106	131700	9990070	5810	5820	5820	5810	25
470	20241106	131600	9844810	5810	5810	5810	5810	0
471	20241106	131500	9844810	5810	5810	5810	5810	0
472	20241106	131400	9844810	5810	5810	5810	5810	0
473	20241106	131300	9844810	5810	5810	5810	5810	0
474	20241106	131200	9844810	5810	5810	5810	5810	0
475	20241106	131100	9844810	5810	5810	5810	5810	0
476	20241106	131000	9844810	5810	5810	5810	5810	2
477	20241106	130900	9833190	5820	5820	5820	5820	0
478	20241106	130800	9833190	5820	5820	5820	5820	0
479	20241106	130700	9833190	5820	5820	5820	5820	0
480	20241106	130600	9833190	5820	5820	5820	5820	0
481	20241106	130500	9833190	5820	5820	5820	5820	0
482	20241106	130400	9833190	5820	5820	5820	5820	0
483	20241106	130300	9833190	5820	5820	5820	5820	7
484	20241106	130200	9792450	5820	5820	5820	5820	0
485	20241106	130100	9792450	5820	5820	5820	5820	0
486	20241106	130000	9792450	5820	5820	5820	5820	0
487	20241106	125900	9792450	5820	5820	5820	5820	0
488	20241106	125800	9792450	5820	5820	5820	5820	0
489	20241106	125700	9792450	5820	5820	5820	5820	0
490	20241106	125600	9792450	5820	5830	5830	5820	9
491	20241106	125500	9740010	5830	5830	5830	5830	0
492	20241106	125400	9740010	5830	5830	5830	5830	4
493	20241106	125300	9716690	5830	5830	5830	5830	0
494	20241106	125200	9716690	5830	5830	5830	5830	0
495	20241106	125100	9716690	5830	5830	5830	5830	1
496	20241106	125000	9710860	5820	5820	5820	5820	0
497	20241106	124900	9710860	5820	5820	5820	5820	0
498	20241106	124800	9710860	5820	5820	5820	5820	0
499	20241106	124700	9710860	5820	5820	5820	5820	0
500	20241106	124600	9710860	5820	5820	5820	5820	0
501	20241106	124500	9710860	5820	5820	5820	5820	0
502	20241106	124400	9710860	5820	5820	5820	5820	0
503	20241106	124300	9710860	5820	5820	5820	5820	0
504	20241106	124200	9710860	5820	5820	5820	5820	0
505	20241106	124100	9710860	5820	5820	5820	5820	0
506	20241106	124000	9710860	5820	5820	5820	5820	0
507	20241106	123900	9710860	5820	5820	5820	5820	0
508	20241106	123800	9710860	5820	5820	5820	5820	0
509	20241106	123700	9710860	5820	5820	5820	5820	0
510	20241106	123600	9710860	5820	5820	5820	5820	0
511	20241106	123500	9710860	5820	5820	5820	5820	0
512	20241106	123400	9710860	5820	5820	5820	5820	15
513	20241106	123300	9623560	5820	5820	5820	5820	0
514	20241106	123200	9623560	5820	5820	5820	5820	0
515	20241106	123100	9623560	5820	5820	5820	5820	0
516	20241106	123000	9623560	5820	5850	5850	5820	62
517	20241106	122900	9261380	5850	5850	5850	5850	0
518	20241106	122800	9261380	5850	5850	5850	5850	0
519	20241106	122700	9261380	5850	5850	5850	5850	0
520	20241106	122600	9261380	5850	5850	5850	5850	0
521	20241106	122500	9261380	5850	5850	5850	5850	0
522	20241106	122400	9261380	5850	5850	5850	5850	0
523	20241106	122300	9261380	5850	5850	5850	5850	0
524	20241106	122200	9261380	5850	5850	5850	5850	0
525	20241106	122100	9261380	5850	5850	5850	5850	57
526	20241106	122000	8927930	5880	5880	5880	5880	0
527	20241106	121900	8927930	5880	5880	5880	5880	0
528	20241106	121800	8927930	5880	5880	5880	5880	0
529	20241106	121700	8927930	5880	5880	5880	5880	0
530	20241106	121600	8927930	5880	5880	5880	5880	0
531	20241106	121500	8927930	5880	5880	5880	5880	0
532	20241106	121400	8927930	5880	5880	5880	5880	0
533	20241106	121300	8927930	5880	5880	5880	5880	0
534	20241106	121200	8927930	5880	5870	5880	5870	3
535	20241106	121100	8910300	5850	5850	5850	5850	0
536	20241106	121000	8910300	5850	5850	5850	5850	0
537	20241106	120900	8910300	5850	5850	5850	5850	0
538	20241106	120800	8910300	5850	5850	5850	5850	0
539	20241106	120700	8910300	5850	5850	5850	5850	0
540	20241106	120600	8910300	5850	5850	5850	5850	0
541	20241106	120500	8910300	5850	5850	5850	5850	0
542	20241106	120400	8910300	5850	5850	5850	5850	0
543	20241106	120300	8910300	5850	5850	5850	5850	0
544	20241106	120200	8910300	5850	5850	5850	5850	0
545	20241106	120100	8910300	5850	5850	5850	5850	0
546	20241106	120000	8910300	5850	5850	5850	5850	0
547	20241106	115900	8910300	5850	5850	5850	5850	0
548	20241106	115800	8910300	5850	5850	5850	5850	0
549	20241106	115700	8910300	5850	5850	5850	5850	0
550	20241106	115600	8910300	5850	5850	5850	5850	21
551	20241106	115500	8787450	5840	5860	5860	5840	84
552	20241106	115400	8295700	5870	5870	5870	5870	0
553	20241106	115300	8295700	5870	5870	5870	5870	5
554	20241106	115200	8266350	5870	5870	5870	5870	0
555	20241106	115100	8266350	5870	5870	5870	5870	0
556	20241106	115000	8266350	5870	5870	5870	5870	0
557	20241106	114900	8266350	5870	5870	5870	5870	0
558	20241106	114800	8266350	5870	5870	5870	5870	0
559	20241106	114700	8266350	5870	5870	5870	5870	0
560	20241106	114600	8266350	5870	5870	5870	5870	0
561	20241106	114500	8266350	5870	5870	5870	5870	5
562	20241106	114400	8237000	5870	5870	5870	5870	0
563	20241106	114300	8237000	5870	5870	5870	5870	0
564	20241106	114200	8237000	5870	5870	5870	5870	0
565	20241106	114100	8237000	5870	5870	5870	5870	0
566	20241106	114000	8237000	5870	5870	5870	5870	0
567	20241106	113900	8237000	5870	5870	5870	5870	0
568	20241106	113800	8237000	5870	5870	5870	5870	0
569	20241106	113700	8237000	5870	5870	5870	5870	0
570	20241106	113600	8237000	5870	5870	5870	5870	0
571	20241106	113500	8237000	5870	5870	5870	5870	0
572	20241106	113400	8237000	5870	5870	5870	5870	0
573	20241106	113300	8237000	5870	5870	5870	5870	0
574	20241106	113200	8237000	5870	5870	5870	5870	0
575	20241106	113100	8237000	5870	5870	5870	5870	0
576	20241106	113000	8237000	5870	5870	5870	5870	0
577	20241106	112900	8237000	5870	5870	5870	5870	0
578	20241106	112800	8237000	5870	5870	5870	5870	0
579	20241106	112700	8237000	5870	5870	5870	5870	0
580	20241106	112600	8237000	5870	5870	5870	5870	0
581	20241106	112500	8237000	5870	5870	5870	5870	0
582	20241106	112400	8237000	5870	5870	5870	5870	0
583	20241106	112300	8237000	5870	5870	5870	5870	0
584	20241106	112200	8237000	5870	5870	5870	5870	0
585	20241106	112100	8237000	5870	5870	5870	5870	0
586	20241106	112000	8237000	5870	5870	5870	5870	0
587	20241106	111900	8237000	5870	5870	5870	5870	54
588	20241106	111800	7920020	5870	5870	5870	5870	0
589	20241106	111700	7920020	5870	5870	5870	5870	0
590	20241106	111600	7920020	5870	5880	5880	5870	38
591	20241106	111500	7696950	5870	5870	5870	5870	0
592	20241106	111400	7696950	5870	5870	5870	5870	0
593	20241106	111300	7696950	5870	5870	5870	5870	0
594	20241106	111200	7696950	5870	5870	5870	5870	0
595	20241106	111100	7696950	5870	5870	5870	5870	0
596	20241106	111000	7696950	5870	5870	5870	5870	0
597	20241106	110900	7696950	5870	5870	5870	5870	0
598	20241106	110800	7696950	5870	5870	5870	5870	0
599	20241106	110700	7696950	5870	5870	5870	5870	0
600	20241106	110600	7696950	5870	5870	5870	5870	0
601	20241106	110500	7696950	5870	5870	5870	5870	0
602	20241106	110400	7696950	5870	5870	5870	5870	0
603	20241106	110300	7696950	5870	5870	5870	5870	0
604	20241106	110200	7696950	5870	5870	5870	5870	0
605	20241106	110100	7696950	5870	5870	5870	5870	0
606	20241106	110000	7696950	5870	5870	5870	5870	0
607	20241106	105900	7696950	5870	5870	5870	5870	0
608	20241106	105800	7696950	5870	5870	5870	5870	0
609	20241106	105700	7696950	5870	5870	5870	5870	0
610	20241106	105600	7696950	5870	5870	5870	5870	0
611	20241106	105500	7696950	5870	5870	5870	5870	0
612	20241106	105400	7696950	5870	5870	5870	5870	0
613	20241106	105300	7696950	5870	5870	5870	5870	0
614	20241106	105200	7696950	5870	5870	5870	5870	0
615	20241106	105100	7696950	5870	5870	5870	5870	0
616	20241106	105000	7696950	5870	5870	5870	5870	0
617	20241106	104900	7696950	5870	5870	5870	5870	0
618	20241106	104800	7696950	5870	5870	5870	5870	0
619	20241106	104700	7696950	5870	5870	5870	5870	0
620	20241106	104600	7696950	5870	5870	5870	5870	0
621	20241106	104500	7696950	5870	5870	5870	5870	0
622	20241106	104400	7696950	5870	5870	5870	5870	0
623	20241106	104300	7696950	5870	5870	5870	5870	0
624	20241106	104200	7696950	5870	5870	5870	5870	1
625	20241106	104100	7691080	5880	5880	5880	5880	0
626	20241106	104000	7691080	5880	5880	5880	5880	0
627	20241106	103900	7691080	5880	5880	5880	5880	0
628	20241106	103800	7691080	5880	5880	5880	5880	0
629	20241106	103700	7691080	5880	5880	5880	5880	0
630	20241106	103600	7691080	5880	5880	5880	5880	0
631	20241106	103500	7691080	5880	5880	5880	5880	0
632	20241106	103400	7691080	5880	5880	5880	5880	0
633	20241106	103300	7691080	5880	5880	5880	5880	0
634	20241106	103200	7691080	5880	5880	5880	5880	0
635	20241106	103100	7691080	5880	5880	5880	5880	0
636	20241106	103000	7691080	5880	5880	5880	5880	0
637	20241106	102900	7691080	5880	5880	5880	5880	0
638	20241106	102800	7691080	5880	5880	5880	5880	0
639	20241106	102700	7691080	5880	5880	5880	5880	0
640	20241106	102600	7691080	5880	5880	5880	5880	0
641	20241106	102500	7691080	5880	5880	5880	5880	0
642	20241106	102400	7691080	5880	5880	5880	5880	0
643	20241106	102300	7691080	5880	5880	5880	5880	0
644	20241106	102200	7691080	5880	5880	5880	5880	0
645	20241106	102100	7691080	5880	5880	5880	5880	1
646	20241106	102000	7685200	5870	5870	5870	5870	0
647	20241106	101900	7685200	5870	5870	5870	5870	0
648	20241106	101800	7685200	5870	5870	5870	5870	0
649	20241106	101700	7685200	5870	5870	5870	5870	0
650	20241106	101600	7685200	5870	5870	5870	5870	0
651	20241106	101500	7685200	5870	5870	5870	5870	0
652	20241106	101400	7685200	5870	5870	5870	5870	0
653	20241106	101300	7685200	5870	5870	5870	5870	0
654	20241106	101200	7685200	5870	5870	5870	5870	0
655	20241106	101100	7685200	5870	5870	5870	5870	0
656	20241106	101000	7685200	5870	5870	5870	5870	0
657	20241106	100900	7685200	5870	5880	5880	5870	47
658	20241106	100800	7408940	5880	5880	5880	5880	0
659	20241106	100700	7408940	5880	5880	5880	5880	0
660	20241106	100600	7408940	5880	5880	5880	5880	0
661	20241106	100500	7408940	5880	5880	5880	5880	0
662	20241106	100400	7408940	5880	5880	5880	5880	0
663	20241106	100300	7408940	5880	5880	5880	5880	0
664	20241106	100200	7408940	5880	5880	5880	5880	0
665	20241106	100100	7408940	5880	5880	5880	5880	0
666	20241106	100000	7408940	5880	5880	5880	5880	0
667	20241106	095900	7408940	5880	5880	5880	5880	1
668	20241106	095800	7403060	5880	5880	5880	5880	2
669	20241106	095700	7391300	5890	5890	5890	5890	0
670	20241106	095600	7391300	5890	5890	5890	5890	27
671	20241106	095500	7232270	5890	5890	5890	5890	56
672	20241106	095400	6902430	5890	5910	5910	5890	373
673	20241106	095300	4703950	5910	5910	5910	5910	0
674	20241106	095200	4703950	5910	5910	5910	5910	0
675	20241106	095100	4703950	5910	5910	5910	5910	0
676	20241106	095000	4703950	5910	5910	5910	5910	0
677	20241106	094900	4703950	5910	5910	5910	5910	9
678	20241106	094800	4650760	5920	5920	5920	5920	0
679	20241106	094700	4650760	5920	5920	5920	5920	0
680	20241106	094600	4650760	5920	5920	5920	5920	6
681	20241106	094500	4615240	5920	5920	5920	5920	1
682	20241106	094400	4609320	5920	5920	5920	5920	0
683	20241106	094300	4609320	5920	5920	5920	5920	0
684	20241106	094200	4609320	5920	5910	5920	5910	60
685	20241106	094100	4254690	5910	5910	5910	5910	12
686	20241106	094000	4183770	5910	5910	5910	5910	0
687	20241106	093900	4183770	5910	5910	5910	5910	0
688	20241106	093800	4183770	5910	5910	5910	5910	0
689	20241106	093700	4183770	5910	5910	5910	5910	0
690	20241106	093600	4183770	5910	5910	5910	5910	0
691	20241106	093500	4183770	5910	5910	5910	5910	20
692	20241106	093400	4065570	5910	5910	5910	5910	30
693	20241106	093300	3888270	5900	5900	5900	5900	0
694	20241106	093200	3888270	5900	5900	5900	5900	67
695	20241106	093100	3492970	5890	5890	5890	5890	13
696	20241106	093000	3416400	5890	5890	5890	5890	0
697	20241106	092900	3416400	5890	5890	5890	5890	0
698	20241106	092800	3416400	5890	5890	5890	5890	1
699	20241106	092700	3410510	5880	5880	5880	5880	0
700	20241106	092600	3410510	5880	5880	5880	5880	0
701	20241106	092500	3410510	5880	5880	5880	5880	0
702	20241106	092400	3410510	5880	5880	5880	5880	0
703	20241106	092300	3410510	5880	5880	5880	5880	0
704	20241106	092200	3410510	5880	5880	5880	5880	3
705	20241106	092100	3392870	5890	5890	5890	5890	0
706	20241106	092000	3392870	5890	5890	5890	5890	0
707	20241106	091900	3392870	5890	5890	5890	5890	0
708	20241106	091800	3392870	5890	5890	5890	5890	0
709	20241106	091700	3392870	5890	5890	5890	5890	0
710	20241106	091600	3392870	5890	5890	5890	5890	0
711	20241106	091500	3392870	5890	5890	5890	5890	0
712	20241106	091400	3392870	5890	5890	5890	5890	0
713	20241106	091300	3392870	5890	5890	5890	5890	0
714	20241106	091200	3392870	5890	5890	5890	5890	0
715	20241106	091100	3392870	5890	5890	5890	5890	0
716	20241106	091000	3392870	5890	5890	5890	5890	0
717	20241106	090900	3392870	5890	5880	5890	5880	300
718	20241106	090800	1626400	5880	5880	5880	5880	3
719	20241106	090700	1608760	5860	5860	5860	5860	51
720	20241106	090600	1309900	5880	5880	5880	5880	5
721	20241106	090500	1280500	5880	5880	5880	5880	0
722	20241106	090400	1280500	5880	5880	5880	5880	29
723	20241106	090300	1109980	5870	5870	5870	5870	100
724	20241106	090200	522980	5870	5870	5870	5870	34
725	20241106	090100	323400	5870	5870	5870	5870	1
726	20241106	090000	317530	5890	5880	5890	5880	54