KissMeData/049830/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	193000	3877960	7380	7380	7380	7380	8
3	20241106	192900	3877960	7380	7380	7380	7380	0
4	20241106	192800	3877960	7380	7380	7380	7380	0
5	20241106	192700	3877960	7380	7380	7380	7380	0
6	20241106	192600	3877960	7380	7380	7380	7380	0
7	20241106	192500	3877960	7380	7380	7380	7380	0
8	20241106	192400	3877960	7380	7380	7380	7380	0
9	20241106	192300	3877960	7380	7380	7380	7380	0
10	20241106	192200	3877960	7380	7380	7380	7380	0
11	20241106	192100	3877960	7380	7380	7380	7380	0
12	20241106	192000	3877960	7380	7380	7380	7380	0
13	20241106	191900	3877960	7380	7380	7380	7380	0
14	20241106	191800	3877960	7380	7380	7380	7380	0
15	20241106	191700	3877960	7380	7380	7380	7380	0
16	20241106	191600	3877960	7380	7380	7380	7380	0
17	20241106	191500	3877960	7380	7380	7380	7380	0
18	20241106	191400	3877960	7380	7380	7380	7380	0
19	20241106	191300	3877960	7380	7380	7380	7380	0
20	20241106	191200	3877960	7380	7380	7380	7380	0
21	20241106	191100	3877960	7380	7380	7380	7380	0
22	20241106	191000	3877960	7380	7380	7380	7380	0
23	20241106	190900	3877960	7380	7380	7380	7380	0
24	20241106	190800	3877960	7380	7380	7380	7380	0
25	20241106	190700	3877960	7380	7380	7380	7380	0
26	20241106	190600	3877960	7380	7380	7380	7380	0
27	20241106	190500	3877960	7380	7380	7380	7380	0
28	20241106	190400	3877960	7380	7380	7380	7380	0
29	20241106	190300	3877960	7380	7380	7380	7380	0
30	20241106	190200	3877960	7380	7380	7380	7380	0
31	20241106	190100	3877960	7380	7380	7380	7380	0
32	20241106	190000	3877960	7380	7380	7380	7380	8
33	20241106	185900	3877960	7380	7380	7380	7380	0
34	20241106	185800	3877960	7380	7380	7380	7380	0
35	20241106	185700	3877960	7380	7380	7380	7380	0
36	20241106	185600	3877960	7380	7380	7380	7380	0
37	20241106	185500	3877960	7380	7380	7380	7380	0
38	20241106	185400	3877960	7380	7380	7380	7380	0
39	20241106	185300	3877960	7380	7380	7380	7380	0
40	20241106	185200	3877960	7380	7380	7380	7380	0
41	20241106	185100	3877960	7380	7380	7380	7380	0
42	20241106	185000	3877960	7380	7380	7380	7380	0
43	20241106	184900	3877960	7380	7380	7380	7380	0
44	20241106	184800	3877960	7380	7380	7380	7380	0
45	20241106	184700	3877960	7380	7380	7380	7380	0
46	20241106	184600	3877960	7380	7380	7380	7380	0
47	20241106	184500	3877960	7380	7380	7380	7380	0
48	20241106	184400	3877960	7380	7380	7380	7380	0
49	20241106	184300	3877960	7380	7380	7380	7380	0
50	20241106	184200	3877960	7380	7380	7380	7380	0
51	20241106	184100	3877960	7380	7380	7380	7380	0
52	20241106	184000	3877960	7380	7380	7380	7380	0
53	20241106	183900	3877960	7380	7380	7380	7380	0
54	20241106	183800	3877960	7380	7380	7380	7380	0
55	20241106	183700	3877960	7380	7380	7380	7380	0
56	20241106	183600	3877960	7380	7380	7380	7380	0
57	20241106	183500	3877960	7380	7380	7380	7380	0
58	20241106	183400	3877960	7380	7380	7380	7380	0
59	20241106	183300	3877960	7380	7380	7380	7380	0
60	20241106	183200	3877960	7380	7380	7380	7380	0
61	20241106	183100	3877960	7380	7380	7380	7380	0
62	20241106	183000	3877960	7380	7380	7380	7380	8
63	20241106	182900	3877960	7380	7380	7380	7380	0
64	20241106	182800	3877960	7380	7380	7380	7380	0
65	20241106	182700	3877960	7380	7380	7380	7380	0
66	20241106	182600	3877960	7380	7380	7380	7380	0
67	20241106	182500	3877960	7380	7380	7380	7380	0
68	20241106	182400	3877960	7380	7380	7380	7380	0
69	20241106	182300	3877960	7380	7380	7380	7380	0
70	20241106	182200	3877960	7380	7380	7380	7380	0
71	20241106	182100	3877960	7380	7380	7380	7380	0
72	20241106	182000	3877960	7380	7380	7380	7380	0
73	20241106	181900	3877960	7380	7380	7380	7380	0
74	20241106	181800	3877960	7380	7380	7380	7380	0
75	20241106	181700	3877960	7380	7380	7380	7380	0
76	20241106	181600	3877960	7380	7380	7380	7380	0
77	20241106	181500	3877960	7380	7380	7380	7380	0
78	20241106	181400	3877960	7380	7380	7380	7380	0
79	20241106	181300	3877960	7380	7380	7380	7380	0
80	20241106	181200	3877960	7380	7380	7380	7380	0
81	20241106	181100	3877960	7380	7380	7380	7380	0
82	20241106	181000	3877960	7380	7380	7380	7380	0
83	20241106	180900	3877960	7380	7380	7380	7380	0
84	20241106	180800	3877960	7380	7380	7380	7380	0
85	20241106	180700	3877960	7380	7380	7380	7380	0
86	20241106	180600	3877960	7380	7380	7380	7380	0
87	20241106	180500	3877960	7380	7380	7380	7380	0
88	20241106	180400	3877960	7380	7380	7380	7380	0
89	20241106	180300	3877960	7380	7380	7380	7380	0
90	20241106	180200	3877960	7380	7380	7380	7380	0
91	20241106	180100	3877960	7380	7380	7380	7380	0
92	20241106	180000	3877960	7380	7380	7380	7380	8
93	20241106	175900	3877960	7380	7380	7380	7380	0
94	20241106	175800	3877960	7380	7380	7380	7380	0
95	20241106	175700	3877960	7380	7380	7380	7380	0
96	20241106	175600	3877960	7380	7380	7380	7380	0
97	20241106	175500	3877960	7380	7380	7380	7380	0
98	20241106	175400	3877960	7380	7380	7380	7380	0
99	20241106	175300	3877960	7380	7380	7380	7380	0
100	20241106	175200	3877960	7380	7380	7380	7380	0
101	20241106	175100	3877960	7380	7380	7380	7380	0
102	20241106	175000	3877960	7380	7380	7380	7380	0
103	20241106	174900	3877960	7380	7380	7380	7380	0
104	20241106	174800	3877960	7380	7380	7380	7380	0
105	20241106	174700	3877960	7380	7380	7380	7380	0
106	20241106	174600	3877960	7380	7380	7380	7380	0
107	20241106	174500	3877960	7380	7380	7380	7380	0
108	20241106	174400	3877960	7380	7380	7380	7380	0
109	20241106	174300	3877960	7380	7380	7380	7380	0
110	20241106	174200	3877960	7380	7380	7380	7380	0
111	20241106	174100	3877960	7380	7380	7380	7380	0
112	20241106	174000	3877960	7380	7380	7380	7380	0
113	20241106	173900	3877960	7380	7380	7380	7380	0
114	20241106	173800	3877960	7380	7380	7380	7380	0
115	20241106	173700	3877960	7380	7380	7380	7380	0
116	20241106	173600	3877960	7380	7380	7380	7380	0
117	20241106	173500	3877960	7380	7380	7380	7380	0
118	20241106	173400	3877960	7380	7380	7380	7380	0
119	20241106	173300	3877960	7380	7380	7380	7380	0
120	20241106	173200	3877960	7380	7380	7380	7380	0
121	20241106	173100	3877960	7380	7380	7380	7380	0
122	20241106	173000	3877960	7380	7380	7380	7380	8
123	20241106	172900	3877960	7380	7380	7380	7380	0
124	20241106	172800	3877960	7380	7380	7380	7380	0
125	20241106	172700	3877960	7380	7380	7380	7380	0
126	20241106	172600	3877960	7380	7380	7380	7380	0
127	20241106	172500	3877960	7380	7380	7380	7380	0
128	20241106	172400	3877960	7380	7380	7380	7380	0
129	20241106	172300	3877960	7380	7380	7380	7380	0
130	20241106	172200	3877960	7380	7380	7380	7380	0
131	20241106	172100	3877960	7380	7380	7380	7380	0
132	20241106	172000	3877960	7380	7380	7380	7380	0
133	20241106	171900	3877960	7380	7380	7380	7380	0
134	20241106	171800	3877960	7380	7380	7380	7380	0
135	20241106	171700	3877960	7380	7380	7380	7380	0
136	20241106	171600	3877960	7380	7380	7380	7380	0
137	20241106	171500	3877960	7380	7380	7380	7380	0
138	20241106	171400	3877960	7380	7380	7380	7380	0
139	20241106	171300	3877960	7380	7380	7380	7380	0
140	20241106	171200	3877960	7380	7380	7380	7380	0
141	20241106	171100	3877960	7380	7380	7380	7380	0
142	20241106	171000	3877960	7380	7380	7380	7380	0
143	20241106	170900	3877960	7380	7380	7380	7380	0
144	20241106	170800	3877960	7380	7380	7380	7380	0
145	20241106	170700	3877960	7380	7380	7380	7380	0
146	20241106	170600	3877960	7380	7380	7380	7380	0
147	20241106	170500	3877960	7380	7380	7380	7380	0
148	20241106	170400	3877960	7380	7380	7380	7380	0
149	20241106	170300	3877960	7380	7380	7380	7380	0
150	20241106	170200	3877960	7380	7380	7380	7380	0
151	20241106	170100	3877960	7380	7380	7380	7380	0
152	20241106	170000	3877960	7380	7380	7380	7380	8
153	20241106	165900	3877960	7380	7380	7380	7380	0
154	20241106	165800	3877960	7380	7380	7380	7380	0
155	20241106	165700	3877960	7380	7380	7380	7380	0
156	20241106	165600	3877960	7380	7380	7380	7380	0
157	20241106	165500	3877960	7380	7380	7380	7380	0
158	20241106	165400	3877960	7380	7380	7380	7380	0
159	20241106	165300	3877960	7380	7380	7380	7380	0
160	20241106	165200	3877960	7380	7380	7380	7380	0
161	20241106	165100	3877960	7380	7380	7380	7380	0
162	20241106	165000	3877960	7380	7380	7380	7380	0
163	20241106	164900	3877960	7380	7380	7380	7380	0
164	20241106	164800	3877960	7380	7380	7380	7380	0
165	20241106	164700	3877960	7380	7380	7380	7380	0
166	20241106	164600	3877960	7380	7380	7380	7380	0
167	20241106	164500	3877960	7380	7380	7380	7380	0
168	20241106	164400	3877960	7380	7380	7380	7380	0
169	20241106	164300	3877960	7380	7380	7380	7380	0
170	20241106	164200	3877960	7380	7380	7380	7380	0
171	20241106	164100	3877960	7380	7380	7380	7380	0
172	20241106	164000	3877960	7380	7380	7380	7380	0
173	20241106	163900	3877960	7380	7380	7380	7380	0
174	20241106	163800	3877960	7380	7380	7380	7380	0
175	20241106	163700	3877960	7380	7380	7380	7380	0
176	20241106	163600	3877960	7380	7380	7380	7380	0
177	20241106	163500	3877960	7380	7380	7380	7380	0
178	20241106	163400	3877960	7380	7380	7380	7380	0
179	20241106	163300	3877960	7380	7380	7380	7380	0
180	20241106	163200	3877960	7380	7380	7380	7380	0
181	20241106	163100	3877960	7380	7380	7380	7380	0
182	20241106	163000	3877960	7380	7380	7380	7380	8
183	20241106	162900	3877960	7380	7380	7380	7380	0
184	20241106	162800	3877960	7380	7380	7380	7380	0
185	20241106	162700	3877960	7380	7380	7380	7380	0
186	20241106	162600	3877960	7380	7380	7380	7380	0
187	20241106	162500	3877960	7380	7380	7380	7380	0
188	20241106	162400	3877960	7380	7380	7380	7380	0
189	20241106	162300	3877960	7380	7380	7380	7380	0
190	20241106	162200	3877960	7380	7380	7380	7380	0
191	20241106	162100	3877960	7380	7380	7380	7380	0
192	20241106	162000	3877960	7380	7380	7380	7380	0
193	20241106	161900	3877960	7380	7380	7380	7380	0
194	20241106	161800	3877960	7380	7380	7380	7380	0
195	20241106	161700	3877960	7380	7380	7380	7380	0
196	20241106	161600	3877960	7380	7380	7380	7380	0
197	20241106	161500	3877960	7380	7380	7380	7380	0
198	20241106	161400	3877960	7380	7380	7380	7380	0
199	20241106	161300	3877960	7380	7380	7380	7380	0
200	20241106	161200	3877960	7380	7380	7380	7380	0
201	20241106	161100	3877960	7380	7380	7380	7380	0
202	20241106	161000	3877960	7380	7380	7380	7380	0
203	20241106	160900	3877960	7380	7380	7380	7380	0
204	20241106	160800	3877960	7380	7380	7380	7380	0
205	20241106	160700	3877960	7380	7380	7380	7380	0
206	20241106	160600	3877960	7380	7380	7380	7380	0
207	20241106	160500	3877960	7380	7380	7380	7380	0
208	20241106	160400	3877960	7380	7380	7380	7380	0
209	20241106	160300	3877960	7380	7380	7380	7380	0
210	20241106	160200	3877960	7380	7380	7380	7380	0
211	20241106	160100	3877960	7380	7380	7380	7380	0
212	20241106	160000	3877960	7380	7380	7380	7380	8
213	20241106	155900	3877960	7380	7380	7380	7380	0
214	20241106	155800	3877960	7380	7380	7380	7380	0
215	20241106	155700	3877960	7380	7380	7380	7380	0
216	20241106	155600	3877960	7380	7380	7380	7380	0
217	20241106	155500	3877960	7380	7380	7380	7380	0
218	20241106	155400	3877960	7380	7380	7380	7380	0
219	20241106	155300	3877960	7380	7380	7380	7380	0
220	20241106	155200	3877960	7380	7380	7380	7380	0
221	20241106	155100	3877960	7380	7380	7380	7380	0
222	20241106	155000	3877960	7380	7380	7380	7380	0
223	20241106	154900	3877960	7380	7380	7380	7380	0
224	20241106	154800	3877960	7380	7380	7380	7380	0
225	20241106	154700	3877960	7380	7380	7380	7380	0
226	20241106	154600	3877960	7380	7380	7380	7380	0
227	20241106	154500	3877960	7380	7380	7380	7380	0
228	20241106	154400	3877960	7380	7380	7380	7380	0
229	20241106	154300	3877960	7380	7380	7380	7380	0
230	20241106	154200	3877960	7380	7380	7380	7380	0
231	20241106	154100	3877960	7380	7380	7380	7380	0
232	20241106	154000	3877960	7380	7380	7380	7380	0
233	20241106	153900	3877960	7380	7380	7380	7380	0
234	20241106	153800	3877960	7380	7380	7380	7380	0
235	20241106	153700	3877960	7380	7380	7380	7380	0
236	20241106	153600	3877960	7380	7380	7380	7380	0
237	20241106	153500	3877960	7380	7380	7380	7380	0
238	20241106	153400	3877960	7380	7380	7380	7380	0
239	20241106	153300	3877960	7380	7380	7380	7380	0
240	20241106	153200	3877960	7380	7380	7380	7380	0
241	20241106	153100	3877960	7380	7380	7380	7380	0
242	20241106	153000	3877960	7380	7380	7380	7380	16
243	20241106	152900	3818920	7380	7380	7380	7380	0
244	20241106	152800	3818920	7380	7380	7380	7380	0
245	20241106	152700	3818920	7380	7380	7380	7380	0
246	20241106	152600	3818920	7380	7380	7380	7380	0
247	20241106	152500	3818920	7380	7380	7380	7380	0
248	20241106	152400	3818920	7380	7380	7380	7380	0
249	20241106	152300	3818920	7380	7380	7380	7380	0
250	20241106	152200	3818920	7380	7380	7380	7380	0
251	20241106	152100	3818920	7380	7380	7380	7380	0
252	20241106	152000	3818920	7380	7380	7380	7380	0
253	20241106	151900	3818920	7380	7380	7380	7380	1
254	20241106	151800	3811540	7370	7370	7370	7370	0
255	20241106	151700	3811540	7370	7370	7370	7370	0
256	20241106	151600	3811540	7370	7370	7370	7370	0
257	20241106	151500	3811540	7370	7370	7370	7370	0
258	20241106	151400	3811540	7370	7370	7370	7370	0
259	20241106	151300	3811540	7370	7370	7370	7370	0
260	20241106	151200	3811540	7370	7370	7370	7370	0
261	20241106	151100	3811540	7370	7370	7370	7370	0
262	20241106	151000	3811540	7370	7370	7370	7370	0
263	20241106	150900	3811540	7370	7370	7370	7370	0
264	20241106	150800	3811540	7370	7370	7370	7370	0
265	20241106	150700	3811540	7370	7370	7370	7370	0
266	20241106	150600	3811540	7370	7370	7370	7370	0
267	20241106	150500	3811540	7370	7370	7370	7370	0
268	20241106	150400	3811540	7370	7370	7370	7370	0
269	20241106	150300	3811540	7370	7370	7370	7370	0
270	20241106	150200	3811540	7370	7370	7370	7370	0
271	20241106	150100	3811540	7370	7370	7370	7370	0
272	20241106	150000	3811540	7370	7370	7370	7370	0
273	20241106	145900	3811540	7370	7370	7370	7370	0
274	20241106	145800	3811540	7370	7370	7370	7370	0
275	20241106	145700	3811540	7370	7370	7370	7370	0
276	20241106	145600	3811540	7370	7370	7370	7370	0
277	20241106	145500	3811540	7370	7370	7370	7370	0
278	20241106	145400	3811540	7370	7370	7370	7370	0
279	20241106	145300	3811540	7370	7370	7370	7370	0
280	20241106	145200	3811540	7370	7370	7370	7370	0
281	20241106	145100	3811540	7370	7370	7370	7370	0
282	20241106	145000	3811540	7370	7370	7370	7370	0
283	20241106	144900	3811540	7370	7370	7370	7370	0
284	20241106	144800	3811540	7370	7370	7370	7370	0
285	20241106	144700	3811540	7370	7370	7370	7370	0
286	20241106	144600	3811540	7370	7370	7370	7370	0
287	20241106	144500	3811540	7370	7370	7370	7370	0
288	20241106	144400	3811540	7370	7370	7370	7370	0
289	20241106	144300	3811540	7370	7370	7370	7370	0
290	20241106	144200	3811540	7370	7370	7370	7370	0
291	20241106	144100	3811540	7370	7370	7370	7370	0
292	20241106	144000	3811540	7370	7370	7370	7370	0
293	20241106	143900	3811540	7370	7370	7370	7370	0
294	20241106	143800	3811540	7370	7370	7370	7370	0
295	20241106	143700	3811540	7370	7370	7370	7370	0
296	20241106	143600	3811540	7370	7370	7370	7370	0
297	20241106	143500	3811540	7370	7370	7370	7370	0
298	20241106	143400	3811540	7370	7370	7370	7370	0
299	20241106	143300	3811540	7370	7370	7370	7370	0
300	20241106	143200	3811540	7370	7370	7370	7370	0
301	20241106	143100	3811540	7370	7370	7370	7370	0
302	20241106	143000	3811540	7370	7370	7370	7370	0
303	20241106	142900	3811540	7370	7370	7370	7370	0
304	20241106	142800	3811540	7370	7370	7370	7370	0
305	20241106	142700	3811540	7370	7370	7370	7370	0
306	20241106	142600	3811540	7370	7370	7370	7370	0
307	20241106	142500	3811540	7370	7370	7370	7370	1
308	20241106	142400	3804170	7380	7380	7380	7380	0
309	20241106	142300	3804170	7380	7380	7380	7380	0
310	20241106	142200	3804170	7380	7380	7380	7380	0
311	20241106	142100	3804170	7380	7380	7380	7380	0
312	20241106	142000	3804170	7380	7380	7380	7380	0
313	20241106	141900	3804170	7380	7380	7380	7380	0
314	20241106	141800	3804170	7380	7380	7380	7380	0
315	20241106	141700	3804170	7380	7380	7380	7380	0
316	20241106	141600	3804170	7380	7380	7380	7380	0
317	20241106	141500	3804170	7380	7380	7380	7380	0
318	20241106	141400	3804170	7380	7380	7380	7380	0
319	20241106	141300	3804170	7380	7380	7380	7380	0
320	20241106	141200	3804170	7380	7380	7380	7380	0
321	20241106	141100	3804170	7380	7380	7380	7380	0
322	20241106	141000	3804170	7380	7380	7380	7380	0
323	20241106	140900	3804170	7380	7380	7380	7380	0
324	20241106	140800	3804170	7380	7380	7380	7380	0
325	20241106	140700	3804170	7380	7380	7380	7380	0
326	20241106	140600	3804170	7380	7380	7380	7380	0
327	20241106	140500	3804170	7380	7380	7380	7380	0
328	20241106	140400	3804170	7380	7380	7380	7380	0
329	20241106	140300	3804170	7380	7380	7380	7380	0
330	20241106	140200	3804170	7380	7380	7380	7380	0
331	20241106	140100	3804170	7380	7380	7380	7380	0
332	20241106	140000	3804170	7380	7380	7380	7380	0
333	20241106	135900	3804170	7380	7380	7380	7380	0
334	20241106	135800	3804170	7380	7380	7380	7380	0
335	20241106	135700	3804170	7380	7380	7380	7380	0
336	20241106	135600	3804170	7380	7380	7380	7380	0
337	20241106	135500	3804170	7380	7380	7380	7380	0
338	20241106	135400	3804170	7380	7380	7380	7380	0
339	20241106	135300	3804170	7380	7380	7380	7380	0
340	20241106	135200	3804170	7380	7380	7380	7380	0
341	20241106	135100	3804170	7380	7380	7380	7380	0
342	20241106	135000	3804170	7380	7380	7380	7380	0
343	20241106	134900	3804170	7380	7380	7380	7380	0
344	20241106	134800	3804170	7380	7380	7380	7380	0
345	20241106	134700	3804170	7380	7380	7380	7380	0
346	20241106	134600	3804170	7380	7380	7380	7380	0
347	20241106	134500	3804170	7380	7380	7380	7380	0
348	20241106	134400	3804170	7380	7380	7380	7380	0
349	20241106	134300	3804170	7380	7380	7380	7380	0
350	20241106	134200	3804170	7380	7380	7380	7380	0
351	20241106	134100	3804170	7380	7380	7380	7380	0
352	20241106	134000	3804170	7380	7380	7380	7380	0
353	20241106	133900	3804170	7380	7380	7380	7380	0
354	20241106	133800	3804170	7380	7380	7380	7380	0
355	20241106	133700	3804170	7380	7380	7380	7380	0
356	20241106	133600	3804170	7380	7380	7380	7380	0
357	20241106	133500	3804170	7380	7380	7380	7380	0
358	20241106	133400	3804170	7380	7380	7380	7380	0
359	20241106	133300	3804170	7380	7380	7380	7380	0
360	20241106	133200	3804170	7380	7380	7380	7380	0
361	20241106	133100	3804170	7380	7380	7380	7380	0
362	20241106	133000	3804170	7380	7380	7380	7380	20
363	20241106	132900	3656570	7380	7380	7380	7380	0
364	20241106	132800	3656570	7380	7380	7380	7380	0
365	20241106	132700	3656570	7380	7380	7380	7380	0
366	20241106	132600	3656570	7380	7380	7380	7380	0
367	20241106	132500	3656570	7380	7380	7380	7380	0
368	20241106	132400	3656570	7380	7380	7380	7380	0
369	20241106	132300	3656570	7380	7380	7380	7380	0
370	20241106	132200	3656570	7380	7380	7380	7380	0
371	20241106	132100	3656570	7380	7380	7380	7380	0
372	20241106	132000	3656570	7380	7380	7380	7380	0
373	20241106	131900	3656570	7380	7380	7380	7380	0
374	20241106	131800	3656570	7380	7380	7380	7380	0
375	20241106	131700	3656570	7380	7380	7380	7380	0
376	20241106	131600	3656570	7380	7380	7380	7380	0
377	20241106	131500	3656570	7380	7380	7380	7380	0
378	20241106	131400	3656570	7380	7380	7380	7380	0
379	20241106	131300	3656570	7380	7380	7380	7380	0
380	20241106	131200	3656570	7380	7380	7380	7380	0
381	20241106	131100	3656570	7380	7380	7380	7380	0
382	20241106	131000	3656570	7380	7380	7380	7380	0
383	20241106	130900	3656570	7380	7380	7380	7380	0
384	20241106	130800	3656570	7380	7380	7380	7380	0
385	20241106	130700	3656570	7380	7380	7380	7380	0
386	20241106	130600	3656570	7380	7380	7380	7380	0
387	20241106	130500	3656570	7380	7380	7380	7380	0
388	20241106	130400	3656570	7380	7380	7380	7380	0
389	20241106	130300	3656570	7380	7380	7380	7380	0
390	20241106	130200	3656570	7380	7380	7380	7380	0
391	20241106	130100	3656570	7380	7380	7380	7380	0
392	20241106	130000	3656570	7380	7380	7380	7380	2
393	20241106	125900	3641810	7380	7380	7380	7380	0
394	20241106	125800	3641810	7380	7380	7380	7380	1
395	20241106	125700	3634430	7380	7380	7380	7380	1
396	20241106	125600	3627050	7380	7380	7380	7380	2
397	20241106	125500	3612290	7380	7380	7380	7380	0
398	20241106	125400	3612290	7380	7380	7380	7380	0
399	20241106	125300	3612290	7380	7380	7380	7380	0
400	20241106	125200	3612290	7380	7380	7380	7380	0
401	20241106	125100	3612290	7380	7380	7380	7380	0
402	20241106	125000	3612290	7380	7380	7380	7380	0
403	20241106	124900	3612290	7380	7380	7380	7380	0
404	20241106	124800	3612290	7380	7380	7380	7380	0
405	20241106	124700	3612290	7380	7380	7380	7380	0
406	20241106	124600	3612290	7380	7380	7380	7380	0
407	20241106	124500	3612290	7380	7380	7380	7380	0
408	20241106	124400	3612290	7380	7380	7380	7380	0
409	20241106	124300	3612290	7380	7380	7380	7380	0
410	20241106	124200	3612290	7380	7380	7380	7380	0
411	20241106	124100	3612290	7380	7380	7380	7380	0
412	20241106	124000	3612290	7380	7380	7380	7380	0
413	20241106	123900	3612290	7380	7380	7380	7380	0
414	20241106	123800	3612290	7380	7380	7380	7380	0
415	20241106	123700	3612290	7380	7380	7380	7380	0
416	20241106	123600	3612290	7380	7380	7380	7380	0
417	20241106	123500	3612290	7380	7380	7380	7380	0
418	20241106	123400	3612290	7380	7380	7380	7380	0
419	20241106	123300	3612290	7380	7380	7380	7380	0
420	20241106	123200	3612290	7380	7380	7380	7380	0
421	20241106	123100	3612290	7380	7380	7380	7380	0
422	20241106	123000	3612290	7380	7380	7380	7380	0
423	20241106	122900	3612290	7380	7380	7380	7380	0
424	20241106	122800	3612290	7380	7380	7380	7380	0
425	20241106	122700	3612290	7380	7370	7380	7370	25
426	20241106	122600	3428030	7360	7360	7360	7360	22
427	20241106	122500	3266110	7360	7360	7360	7360	0
428	20241106	122400	3266110	7360	7360	7360	7360	0
429	20241106	122300	3266110	7360	7360	7360	7360	0
430	20241106	122200	3266110	7360	7360	7360	7360	0
431	20241106	122100	3266110	7360	7360	7360	7360	0
432	20241106	122000	3266110	7360	7360	7360	7360	0
433	20241106	121900	3266110	7360	7360	7360	7360	9
434	20241106	121800	3199870	7360	7360	7360	7360	0
435	20241106	121700	3199870	7360	7360	7360	7360	0
436	20241106	121600	3199870	7360	7360	7360	7360	0
437	20241106	121500	3199870	7360	7360	7360	7360	0
438	20241106	121400	3199870	7360	7360	7360	7360	0
439	20241106	121300	3199870	7360	7360	7360	7360	0
440	20241106	121200	3199870	7360	7360	7360	7360	0
441	20241106	121100	3199870	7360	7360	7360	7360	0
442	20241106	121000	3199870	7360	7360	7360	7360	0
443	20241106	120900	3199870	7360	7360	7360	7360	0
444	20241106	120800	3199870	7360	7360	7360	7360	0
445	20241106	120700	3199870	7360	7360	7360	7360	0
446	20241106	120600	3199870	7360	7360	7360	7360	0
447	20241106	120500	3199870	7360	7360	7360	7360	0
448	20241106	120400	3199870	7360	7360	7360	7360	0
449	20241106	120300	3199870	7360	7360	7360	7360	0
450	20241106	120200	3199870	7360	7360	7360	7360	0
451	20241106	120100	3199870	7360	7360	7360	7360	0
452	20241106	120000	3199870	7360	7360	7360	7360	0
453	20241106	115900	3199870	7360	7360	7360	7360	0
454	20241106	115800	3199870	7360	7360	7360	7360	0
455	20241106	115700	3199870	7360	7360	7360	7360	0
456	20241106	115600	3199870	7360	7360	7360	7360	0
457	20241106	115500	3199870	7360	7360	7360	7360	1
458	20241106	115400	3192510	7370	7370	7370	7370	0
459	20241106	115300	3192510	7370	7370	7370	7370	0
460	20241106	115200	3192510	7370	7370	7370	7370	0
461	20241106	115100	3192510	7370	7370	7370	7370	0
462	20241106	115000	3192510	7370	7370	7370	7370	0
463	20241106	114900	3192510	7370	7370	7370	7370	0
464	20241106	114800	3192510	7370	7370	7370	7370	0
465	20241106	114700	3192510	7370	7370	7370	7370	0
466	20241106	114600	3192510	7370	7370	7370	7370	0
467	20241106	114500	3192510	7370	7370	7370	7370	0
468	20241106	114400	3192510	7370	7370	7370	7370	0
469	20241106	114300	3192510	7370	7370	7370	7370	0
470	20241106	114200	3192510	7370	7370	7370	7370	0
471	20241106	114100	3192510	7370	7370	7370	7370	0
472	20241106	114000	3192510	7370	7370	7370	7370	0
473	20241106	113900	3192510	7370	7370	7370	7370	6
474	20241106	113800	3148290	7380	7390	7390	7380	8
475	20241106	113700	3089220	7400	7400	7400	7400	0
476	20241106	113600	3089220	7400	7400	7400	7400	0
477	20241106	113500	3089220	7400	7400	7400	7400	0
478	20241106	113400	3089220	7400	7400	7400	7400	0
479	20241106	113300	3089220	7400	7400	7400	7400	0
480	20241106	113200	3089220	7400	7400	7400	7400	0
481	20241106	113100	3089220	7400	7400	7400	7400	0
482	20241106	113000	3089220	7400	7400	7400	7400	0
483	20241106	112900	3089220	7400	7400	7400	7400	0
484	20241106	112800	3089220	7400	7400	7400	7400	0
485	20241106	112700	3089220	7400	7400	7400	7400	0
486	20241106	112600	3089220	7400	7400	7400	7400	0
487	20241106	112500	3089220	7400	7400	7400	7400	0
488	20241106	112400	3089220	7400	7400	7400	7400	0
489	20241106	112300	3089220	7400	7400	7400	7400	0
490	20241106	112200	3089220	7400	7400	7400	7400	0
491	20241106	112100	3089220	7400	7400	7400	7400	0
492	20241106	112000	3089220	7400	7400	7400	7400	2
493	20241106	111900	3074420	7400	7400	7400	7400	0
494	20241106	111800	3074420	7400	7400	7400	7400	0
495	20241106	111700	3074420	7400	7400	7400	7400	0
496	20241106	111600	3074420	7400	7440	7440	7400	136
497	20241106	111500	2067980	7400	7400	7400	7400	0
498	20241106	111400	2067980	7400	7400	7400	7400	0
499	20241106	111300	2067980	7400	7400	7400	7400	0
500	20241106	111200	2067980	7400	7400	7400	7400	0
501	20241106	111100	2067980	7400	7400	7400	7400	0
502	20241106	111000	2067980	7400	7400	7400	7400	0
503	20241106	110900	2067980	7400	7400	7400	7400	0
504	20241106	110800	2067980	7400	7400	7400	7400	0
505	20241106	110700	2067980	7400	7400	7400	7400	0
506	20241106	110600	2067980	7400	7400	7400	7400	0
507	20241106	110500	2067980	7400	7400	7400	7400	0
508	20241106	110400	2067980	7400	7400	7400	7400	0
509	20241106	110300	2067980	7400	7400	7400	7400	0
510	20241106	110200	2067980	7400	7400	7400	7400	0
511	20241106	110100	2067980	7400	7400	7400	7400	10
512	20241106	110000	1993980	7390	7390	7390	7390	0
513	20241106	105900	1993980	7390	7390	7390	7390	0
514	20241106	105800	1993980	7390	7400	7400	7390	200
515	20241106	105700	515930	7450	7450	7450	7450	0
516	20241106	105600	515930	7450	7450	7450	7450	0
517	20241106	105500	515930	7450	7450	7450	7450	0
518	20241106	105400	515930	7450	7450	7450	7450	0
519	20241106	105300	515930	7450	7450	7450	7450	0
520	20241106	105200	515930	7450	7450	7450	7450	0
521	20241106	105100	515930	7450	7450	7450	7450	0
522	20241106	105000	515930	7450	7450	7450	7450	0
523	20241106	104900	515930	7450	7450	7450	7450	0
524	20241106	104800	515930	7450	7450	7450	7450	0
525	20241106	104700	515930	7450	7450	7450	7450	0
526	20241106	104600	515930	7450	7450	7450	7450	0
527	20241106	104500	515930	7450	7450	7450	7450	0
528	20241106	104400	515930	7450	7450	7450	7450	0
529	20241106	104300	515930	7450	7450	7450	7450	0
530	20241106	104200	515930	7450	7450	7450	7450	0
531	20241106	104100	515930	7450	7450	7450	7450	0
532	20241106	104000	515930	7450	7450	7450	7450	0
533	20241106	103900	515930	7450	7450	7450	7450	0
534	20241106	103800	515930	7450	7450	7450	7450	0
535	20241106	103700	515930	7450	7450	7450	7450	0
536	20241106	103600	515930	7450	7450	7450	7450	0
537	20241106	103500	515930	7450	7450	7450	7450	0
538	20241106	103400	515930	7450	7450	7450	7450	0
539	20241106	103300	515930	7450	7450	7450	7450	0
540	20241106	103200	515930	7450	7450	7450	7450	0
541	20241106	103100	515930	7450	7450	7450	7450	0
542	20241106	103000	515930	7450	7450	7450	7450	0
543	20241106	102900	515930	7450	7450	7450	7450	0
544	20241106	102800	515930	7450	7450	7450	7450	0
545	20241106	102700	515930	7450	7450	7450	7450	0
546	20241106	102600	515930	7450	7450	7450	7450	0
547	20241106	102500	515930	7450	7450	7450	7450	0
548	20241106	102400	515930	7450	7450	7450	7450	0
549	20241106	102300	515930	7450	7450	7450	7450	0
550	20241106	102200	515930	7450	7450	7450	7450	0
551	20241106	102100	515930	7450	7450	7450	7450	0
552	20241106	102000	515930	7450	7450	7450	7450	13
553	20241106	101900	419080	7460	7460	7460	7460	0
554	20241106	101800	419080	7460	7460	7460	7460	0
555	20241106	101700	419080	7460	7460	7460	7460	0
556	20241106	101600	419080	7460	7460	7460	7460	0
557	20241106	101500	419080	7460	7460	7460	7460	0
558	20241106	101400	419080	7460	7460	7460	7460	0
559	20241106	101300	419080	7460	7460	7460	7460	0
560	20241106	101200	419080	7460	7460	7460	7460	0
561	20241106	101100	419080	7460	7460	7460	7460	0
562	20241106	101000	419080	7460	7460	7460	7460	0
563	20241106	100900	419080	7460	7460	7460	7460	0
564	20241106	100800	419080	7460	7460	7460	7460	0
565	20241106	100700	419080	7460	7460	7460	7460	0
566	20241106	100600	419080	7460	7460	7460	7460	0
567	20241106	100500	419080	7460	7460	7460	7460	0
568	20241106	100400	419080	7460	7460	7460	7460	0
569	20241106	100300	419080	7460	7460	7460	7460	0
570	20241106	100200	419080	7460	7460	7460	7460	0
571	20241106	100100	419080	7460	7460	7460	7460	0
572	20241106	100000	419080	7460	7460	7460	7460	0
573	20241106	095900	419080	7460	7460	7460	7460	0
574	20241106	095800	419080	7460	7430	7460	7430	8
575	20241106	095700	359500	7420	7370	7420	7370	11
576	20241106	095600	278220	7370	7370	7370	7370	0
577	20241106	095500	278220	7370	7370	7370	7370	1
578	20241106	095400	270850	7300	7300	7300	7300	0
579	20241106	095300	270850	7300	7300	7300	7300	0
580	20241106	095200	270850	7300	7300	7300	7300	0
581	20241106	095100	270850	7300	7300	7300	7300	0
582	20241106	095000	270850	7300	7300	7300	7300	0
583	20241106	094900	270850	7300	7300	7300	7300	0
584	20241106	094800	270850	7300	7300	7300	7300	0
585	20241106	094700	270850	7300	7300	7300	7300	0
586	20241106	094600	270850	7300	7300	7300	7300	0
587	20241106	094500	270850	7300	7300	7300	7300	0
588	20241106	094400	270850	7300	7300	7300	7300	0
589	20241106	094300	270850	7300	7300	7300	7300	0
590	20241106	094200	270850	7300	7300	7300	7300	0
591	20241106	094100	270850	7300	7300	7300	7300	0
592	20241106	094000	270850	7300	7300	7300	7300	0
593	20241106	093900	270850	7300	7300	7300	7300	0
594	20241106	093800	270850	7300	7300	7300	7300	0
595	20241106	093700	270850	7300	7300	7300	7300	0
596	20241106	093600	270850	7300	7300	7300	7300	0
597	20241106	093500	270850	7300	7300	7300	7300	6
598	20241106	093400	227050	7290	7290	7290	7290	0
599	20241106	093300	227050	7290	7290	7290	7290	0
600	20241106	093200	227050	7290	7290	7290	7290	0
601	20241106	093100	227050	7290	7290	7290	7290	0
602	20241106	093000	227050	7290	7290	7290	7290	0
603	20241106	092900	227050	7290	7290	7290	7290	0
604	20241106	092800	227050	7290	7290	7290	7290	0
605	20241106	092700	227050	7290	7290	7290	7290	0
606	20241106	092600	227050	7290	7290	7290	7290	0
607	20241106	092500	227050	7290	7290	7290	7290	0
608	20241106	092400	227050	7290	7290	7290	7290	0
609	20241106	092300	227050	7290	7290	7290	7290	0
610	20241106	092200	227050	7290	7290	7290	7290	0
611	20241106	092100	227050	7290	7290	7290	7290	0
612	20241106	092000	227050	7290	7290	7290	7290	0
613	20241106	091900	227050	7290	7290	7290	7290	0
614	20241106	091800	227050	7290	7290	7290	7290	0
615	20241106	091700	227050	7290	7290	7290	7290	0
616	20241106	091600	227050	7290	7290	7290	7290	0
617	20241106	091500	227050	7290	7290	7290	7290	0
618	20241106	091400	227050	7290	7290	7290	7290	0
619	20241106	091300	227050	7290	7290	7290	7290	0
620	20241106	091200	227050	7290	7410	7410	7290	31
621	20241106	091100	0	7370	7370	7370	7370	0
622	20241106	091000	0	7370	7370	7370	7370	0
623	20241106	090900	0	7370	7370	7370	7370	0
624	20241106	090800	0	7370	7370	7370	7370	0
625	20241106	090700	0	7370	7370	7370	7370	0
626	20241106	090600	0	7370	7370	7370	7370	0
627	20241106	090500	0	7370	7370	7370	7370	0
628	20241106	090400	0	7370	7370	7370	7370	0
629	20241106	090300	0	7370	7370	7370	7370	0
630	20241106	090200	0	7370	7370	7370	7370	0
631	20241106	090100	0	7370	7370	7370	7370	0
632	20241106	090000	0	7370	7370	7370	7370	0