KissMeData/078070/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	194800	19181270	9660	9660	9660	9660	229
3	20241105	194700	19181270	9660	9660	9660	9660	0
4	20241105	194600	19181270	9660	9660	9660	9660	0
5	20241105	194500	19181270	9660	9660	9660	9660	0
6	20241105	194400	19181270	9660	9660	9660	9660	0
7	20241105	194300	19181270	9660	9660	9660	9660	0
8	20241105	194200	19181270	9660	9660	9660	9660	0
9	20241105	194100	19181270	9660	9660	9660	9660	0
10	20241105	194000	19181270	9660	9660	9660	9660	0
11	20241105	193900	19181270	9660	9660	9660	9660	0
12	20241105	193800	19181270	9660	9660	9660	9660	0
13	20241105	193700	19181270	9660	9660	9660	9660	0
14	20241105	193600	19181270	9660	9660	9660	9660	0
15	20241105	193500	19181270	9660	9660	9660	9660	0
16	20241105	193400	19181270	9660	9660	9660	9660	0
17	20241105	193300	19181270	9660	9660	9660	9660	0
18	20241105	193200	19181270	9660	9660	9660	9660	0
19	20241105	193100	19181270	9660	9660	9660	9660	0
20	20241105	193000	19181270	9660	9660	9660	9660	0
21	20241105	192900	19181270	9660	9660	9660	9660	0
22	20241105	192800	19181270	9660	9660	9660	9660	0
23	20241105	192700	19181270	9660	9660	9660	9660	0
24	20241105	192600	19181270	9660	9660	9660	9660	0
25	20241105	192500	19181270	9660	9660	9660	9660	0
26	20241105	192400	19181270	9660	9660	9660	9660	0
27	20241105	192300	19181270	9660	9660	9660	9660	0
28	20241105	192200	19181270	9660	9660	9660	9660	0
29	20241105	192100	19181270	9660	9660	9660	9660	0
30	20241105	192000	19181270	9660	9660	9660	9660	0
31	20241105	191900	19181270	9660	9660	9660	9660	0
32	20241105	191800	19181270	9660	9660	9660	9660	229
33	20241105	191700	19181270	9660	9660	9660	9660	0
34	20241105	191600	19181270	9660	9660	9660	9660	0
35	20241105	191500	19181270	9660	9660	9660	9660	0
36	20241105	191400	19181270	9660	9660	9660	9660	0
37	20241105	191300	19181270	9660	9660	9660	9660	0
38	20241105	191200	19181270	9660	9660	9660	9660	0
39	20241105	191100	19181270	9660	9660	9660	9660	0
40	20241105	191000	19181270	9660	9660	9660	9660	0
41	20241105	190900	19181270	9660	9660	9660	9660	0
42	20241105	190800	19181270	9660	9660	9660	9660	0
43	20241105	190700	19181270	9660	9660	9660	9660	0
44	20241105	190600	19181270	9660	9660	9660	9660	0
45	20241105	190500	19181270	9660	9660	9660	9660	0
46	20241105	190400	19181270	9660	9660	9660	9660	0
47	20241105	190300	19181270	9660	9660	9660	9660	0
48	20241105	190200	19181270	9660	9660	9660	9660	0
49	20241105	190100	19181270	9660	9660	9660	9660	0
50	20241105	190000	19181270	9660	9660	9660	9660	0
51	20241105	185900	19181270	9660	9660	9660	9660	0
52	20241105	185800	19181270	9660	9660	9660	9660	0
53	20241105	185700	19181270	9660	9660	9660	9660	0
54	20241105	185600	19181270	9660	9660	9660	9660	0
55	20241105	185500	19181270	9660	9660	9660	9660	0
56	20241105	185400	19181270	9660	9660	9660	9660	0
57	20241105	185300	19181270	9660	9660	9660	9660	0
58	20241105	185200	19181270	9660	9660	9660	9660	0
59	20241105	185100	19181270	9660	9660	9660	9660	0
60	20241105	185000	19181270	9660	9660	9660	9660	0
61	20241105	184900	19181270	9660	9660	9660	9660	0
62	20241105	184800	19181270	9660	9660	9660	9660	229
63	20241105	184700	19181270	9660	9660	9660	9660	0
64	20241105	184600	19181270	9660	9660	9660	9660	0
65	20241105	184500	19181270	9660	9660	9660	9660	0
66	20241105	184400	19181270	9660	9660	9660	9660	0
67	20241105	184300	19181270	9660	9660	9660	9660	0
68	20241105	184200	19181270	9660	9660	9660	9660	0
69	20241105	184100	19181270	9660	9660	9660	9660	0
70	20241105	184000	19181270	9660	9660	9660	9660	0
71	20241105	183900	19181270	9660	9660	9660	9660	0
72	20241105	183800	19181270	9660	9660	9660	9660	0
73	20241105	183700	19181270	9660	9660	9660	9660	0
74	20241105	183600	19181270	9660	9660	9660	9660	0
75	20241105	183500	19181270	9660	9660	9660	9660	0
76	20241105	183400	19181270	9660	9660	9660	9660	0
77	20241105	183300	19181270	9660	9660	9660	9660	0
78	20241105	183200	19181270	9660	9660	9660	9660	0
79	20241105	183100	19181270	9660	9660	9660	9660	0
80	20241105	183000	19181270	9660	9660	9660	9660	0
81	20241105	182900	19181270	9660	9660	9660	9660	0
82	20241105	182800	19181270	9660	9660	9660	9660	0
83	20241105	182700	19181270	9660	9660	9660	9660	0
84	20241105	182600	19181270	9660	9660	9660	9660	0
85	20241105	182500	19181270	9660	9660	9660	9660	0
86	20241105	182400	19181270	9660	9660	9660	9660	0
87	20241105	182300	19181270	9660	9660	9660	9660	0
88	20241105	182200	19181270	9660	9660	9660	9660	0
89	20241105	182100	19181270	9660	9660	9660	9660	0
90	20241105	182000	19181270	9660	9660	9660	9660	0
91	20241105	181900	19181270	9660	9660	9660	9660	0
92	20241105	181800	19181270	9660	9660	9660	9660	229
93	20241105	181700	19181270	9660	9660	9660	9660	0
94	20241105	181600	19181270	9660	9660	9660	9660	0
95	20241105	181500	19181270	9660	9660	9660	9660	0
96	20241105	181400	19181270	9660	9660	9660	9660	0
97	20241105	181300	19181270	9660	9660	9660	9660	0
98	20241105	181200	19181270	9660	9660	9660	9660	0
99	20241105	181100	19181270	9660	9660	9660	9660	0
100	20241105	181000	19181270	9660	9660	9660	9660	0
101	20241105	180900	19181270	9660	9660	9660	9660	0
102	20241105	180800	19181270	9660	9660	9660	9660	0
103	20241105	180700	19181270	9660	9660	9660	9660	0
104	20241105	180600	19181270	9660	9660	9660	9660	0
105	20241105	180500	19181270	9660	9660	9660	9660	0
106	20241105	180400	19181270	9660	9660	9660	9660	0
107	20241105	180300	19181270	9660	9660	9660	9660	0
108	20241105	180200	19181270	9660	9660	9660	9660	0
109	20241105	180100	19181270	9660	9660	9660	9660	0
110	20241105	180000	19181270	9660	9660	9660	9660	0
111	20241105	175900	19181270	9660	9660	9660	9660	0
112	20241105	175800	19181270	9660	9660	9660	9660	0
113	20241105	175700	19181270	9660	9660	9660	9660	0
114	20241105	175600	19181270	9660	9660	9660	9660	0
115	20241105	175500	19181270	9660	9660	9660	9660	0
116	20241105	175400	19181270	9660	9660	9660	9660	0
117	20241105	175300	19181270	9660	9660	9660	9660	0
118	20241105	175200	19181270	9660	9660	9660	9660	0
119	20241105	175100	19181270	9660	9660	9660	9660	0
120	20241105	175000	19181270	9660	9660	9660	9660	0
121	20241105	174900	19181270	9660	9660	9660	9660	0
122	20241105	174800	19181270	9660	9660	9660	9660	229
123	20241105	174700	19181270	9660	9660	9660	9660	0
124	20241105	174600	19181270	9660	9660	9660	9660	0
125	20241105	174500	19181270	9660	9660	9660	9660	0
126	20241105	174400	19181270	9660	9660	9660	9660	0
127	20241105	174300	19181270	9660	9660	9660	9660	0
128	20241105	174200	19181270	9660	9660	9660	9660	0
129	20241105	174100	19181270	9660	9660	9660	9660	0
130	20241105	174000	19181270	9660	9660	9660	9660	0
131	20241105	173900	19181270	9660	9660	9660	9660	0
132	20241105	173800	19181270	9660	9660	9660	9660	0
133	20241105	173700	19181270	9660	9660	9660	9660	0
134	20241105	173600	19181270	9660	9660	9660	9660	0
135	20241105	173500	19181270	9660	9660	9660	9660	0
136	20241105	173400	19181270	9660	9660	9660	9660	0
137	20241105	173300	19181270	9660	9660	9660	9660	0
138	20241105	173200	19181270	9660	9660	9660	9660	0
139	20241105	173100	19181270	9660	9660	9660	9660	0
140	20241105	173000	19181270	9660	9660	9660	9660	0
141	20241105	172900	19181270	9660	9660	9660	9660	0
142	20241105	172800	19181270	9660	9660	9660	9660	0
143	20241105	172700	19181270	9660	9660	9660	9660	0
144	20241105	172600	19181270	9660	9660	9660	9660	0
145	20241105	172500	19181270	9660	9660	9660	9660	0
146	20241105	172400	19181270	9660	9660	9660	9660	0
147	20241105	172300	19181270	9660	9660	9660	9660	0
148	20241105	172200	19181270	9660	9660	9660	9660	0
149	20241105	172100	19181270	9660	9660	9660	9660	0
150	20241105	172000	19181270	9660	9660	9660	9660	0
151	20241105	171900	19181270	9660	9660	9660	9660	0
152	20241105	171800	19181270	9660	9660	9660	9660	229
153	20241105	171700	19181270	9660	9660	9660	9660	0
154	20241105	171600	19181270	9660	9660	9660	9660	0
155	20241105	171500	19181270	9660	9660	9660	9660	0
156	20241105	171400	19181270	9660	9660	9660	9660	0
157	20241105	171300	19181270	9660	9660	9660	9660	0
158	20241105	171200	19181270	9660	9660	9660	9660	0
159	20241105	171100	19181270	9660	9660	9660	9660	0
160	20241105	171000	19181270	9660	9660	9660	9660	0
161	20241105	170900	19181270	9660	9660	9660	9660	0
162	20241105	170800	19181270	9660	9660	9660	9660	0
163	20241105	170700	19181270	9660	9660	9660	9660	0
164	20241105	170600	19181270	9660	9660	9660	9660	0
165	20241105	170500	19181270	9660	9660	9660	9660	0
166	20241105	170400	19181270	9660	9660	9660	9660	0
167	20241105	170300	19181270	9660	9660	9660	9660	0
168	20241105	170200	19181270	9660	9660	9660	9660	0
169	20241105	170100	19181270	9660	9660	9660	9660	0
170	20241105	170000	19181270	9660	9660	9660	9660	0
171	20241105	165900	19181270	9660	9660	9660	9660	0
172	20241105	165800	19181270	9660	9660	9660	9660	0
173	20241105	165700	19181270	9660	9660	9660	9660	0
174	20241105	165600	19181270	9660	9660	9660	9660	0
175	20241105	165500	19181270	9660	9660	9660	9660	0
176	20241105	165400	19181270	9660	9660	9660	9660	0
177	20241105	165300	19181270	9660	9660	9660	9660	0
178	20241105	165200	19181270	9660	9660	9660	9660	0
179	20241105	165100	19181270	9660	9660	9660	9660	0
180	20241105	165000	19181270	9660	9660	9660	9660	0
181	20241105	164900	19181270	9660	9660	9660	9660	0
182	20241105	164800	19181270	9660	9660	9660	9660	229
183	20241105	164700	19181270	9660	9660	9660	9660	0
184	20241105	164600	19181270	9660	9660	9660	9660	0
185	20241105	164500	19181270	9660	9660	9660	9660	0
186	20241105	164400	19181270	9660	9660	9660	9660	0
187	20241105	164300	19181270	9660	9660	9660	9660	0
188	20241105	164200	19181270	9660	9660	9660	9660	0
189	20241105	164100	19181270	9660	9660	9660	9660	0
190	20241105	164000	19181270	9660	9660	9660	9660	0
191	20241105	163900	19181270	9660	9660	9660	9660	0
192	20241105	163800	19181270	9660	9660	9660	9660	0
193	20241105	163700	19181270	9660	9660	9660	9660	0
194	20241105	163600	19181270	9660	9660	9660	9660	0
195	20241105	163500	19181270	9660	9660	9660	9660	0
196	20241105	163400	19181270	9660	9660	9660	9660	0
197	20241105	163300	19181270	9660	9660	9660	9660	0
198	20241105	163200	19181270	9660	9660	9660	9660	0
199	20241105	163100	19181270	9660	9660	9660	9660	0
200	20241105	163000	19181270	9660	9660	9660	9660	0
201	20241105	162900	19181270	9660	9660	9660	9660	0
202	20241105	162800	19181270	9660	9660	9660	9660	0
203	20241105	162700	19181270	9660	9660	9660	9660	0
204	20241105	162600	19181270	9660	9660	9660	9660	0
205	20241105	162500	19181270	9660	9660	9660	9660	0
206	20241105	162400	19181270	9660	9660	9660	9660	0
207	20241105	162300	19181270	9660	9660	9660	9660	0
208	20241105	162200	19181270	9660	9660	9660	9660	0
209	20241105	162100	19181270	9660	9660	9660	9660	0
210	20241105	162000	19181270	9660	9660	9660	9660	0
211	20241105	161900	19181270	9660	9660	9660	9660	0
212	20241105	161800	19181270	9660	9660	9660	9660	229
213	20241105	161700	19181270	9660	9660	9660	9660	0
214	20241105	161600	19181270	9660	9660	9660	9660	0
215	20241105	161500	19181270	9660	9660	9660	9660	0
216	20241105	161400	19181270	9660	9660	9660	9660	0
217	20241105	161300	19181270	9660	9660	9660	9660	0
218	20241105	161200	19181270	9660	9660	9660	9660	0
219	20241105	161100	19181270	9660	9660	9660	9660	0
220	20241105	161000	19181270	9660	9660	9660	9660	0
221	20241105	160900	19181270	9660	9660	9660	9660	0
222	20241105	160800	19181270	9660	9660	9660	9660	0
223	20241105	160700	19181270	9660	9660	9660	9660	0
224	20241105	160600	19181270	9660	9660	9660	9660	0
225	20241105	160500	19181270	9660	9660	9660	9660	0
226	20241105	160400	19181270	9660	9660	9660	9660	0
227	20241105	160300	19181270	9660	9660	9660	9660	0
228	20241105	160200	19181270	9660	9660	9660	9660	0
229	20241105	160100	19181270	9660	9660	9660	9660	0
230	20241105	160000	19181270	9660	9660	9660	9660	0
231	20241105	155900	19181270	9660	9660	9660	9660	0
232	20241105	155800	19181270	9660	9660	9660	9660	0
233	20241105	155700	19181270	9660	9660	9660	9660	0
234	20241105	155600	19181270	9660	9660	9660	9660	0
235	20241105	155500	19181270	9660	9660	9660	9660	0
236	20241105	155400	19181270	9660	9660	9660	9660	0
237	20241105	155300	19181270	9660	9660	9660	9660	0
238	20241105	155200	19181270	9660	9660	9660	9660	0
239	20241105	155100	19181270	9660	9660	9660	9660	0
240	20241105	155000	19181270	9660	9660	9660	9660	0
241	20241105	154900	19181270	9660	9660	9660	9660	0
242	20241105	154800	19181270	9660	9660	9660	9660	229
243	20241105	154700	19181270	9660	9660	9660	9660	0
244	20241105	154600	19181270	9660	9660	9660	9660	0
245	20241105	154500	19181270	9660	9660	9660	9660	0
246	20241105	154400	19181270	9660	9660	9660	9660	0
247	20241105	154300	19181270	9660	9660	9660	9660	0
248	20241105	154200	19181270	9660	9660	9660	9660	0
249	20241105	154100	19181270	9660	9660	9660	9660	0
250	20241105	154000	19181270	9660	9660	9660	9660	0
251	20241105	153900	19181270	9660	9660	9660	9660	0
252	20241105	153800	19181270	9660	9660	9660	9660	0
253	20241105	153700	19181270	9660	9660	9660	9660	0
254	20241105	153600	19181270	9660	9660	9660	9660	0
255	20241105	153500	19181270	9660	9660	9660	9660	0
256	20241105	153400	19181270	9660	9660	9660	9660	0
257	20241105	153300	19181270	9660	9660	9660	9660	0
258	20241105	153200	19181270	9660	9660	9660	9660	0
259	20241105	153100	19181270	9660	9660	9660	9660	0
260	20241105	153000	19181270	9660	9660	9660	9660	229
261	20241105	152900	16969130	9580	9580	9580	9580	0
262	20241105	152800	16969130	9580	9580	9580	9580	0
263	20241105	152700	16969130	9580	9580	9580	9580	0
264	20241105	152600	16969130	9580	9580	9580	9580	0
265	20241105	152500	16969130	9580	9580	9580	9580	0
266	20241105	152400	16969130	9580	9580	9580	9580	0
267	20241105	152300	16969130	9580	9580	9580	9580	0
268	20241105	152200	16969130	9580	9580	9580	9580	0
269	20241105	152100	16969130	9580	9580	9580	9580	0
270	20241105	152000	16969130	9580	9580	9580	9580	0
271	20241105	151900	16969130	9580	9620	9650	9570	136
272	20241105	151800	15664000	9590	9590	9590	9590	1
273	20241105	151700	15654410	9600	9620	9620	9600	10
274	20241105	151600	15558340	9610	9610	9610	9610	2
275	20241105	151500	15539120	9660	9660	9660	9660	0
276	20241105	151400	15539120	9660	9660	9660	9660	0
277	20241105	151300	15539120	9660	9660	9660	9660	0
278	20241105	151200	15539120	9660	9660	9660	9660	0
279	20241105	151100	15539120	9660	9660	9660	9660	0
280	20241105	151000	15539120	9660	9660	9660	9660	0
281	20241105	150900	15539120	9660	9660	9660	9660	0
282	20241105	150800	15539120	9660	9660	9660	9660	0
283	20241105	150700	15539120	9660	9660	9660	9660	0
284	20241105	150600	15539120	9660	9660	9660	9660	0
285	20241105	150500	15539120	9660	9660	9660	9660	0
286	20241105	150400	15539120	9660	9660	9660	9660	0
287	20241105	150300	15539120	9660	9660	9660	9660	0
288	20241105	150200	15539120	9660	9660	9660	9660	0
289	20241105	150100	15539120	9660	9660	9660	9660	0
290	20241105	150000	15539120	9660	9660	9660	9660	0
291	20241105	145900	15539120	9660	9660	9660	9660	0
292	20241105	145800	15539120	9660	9660	9660	9660	0
293	20241105	145700	15539120	9660	9660	9660	9660	0
294	20241105	145600	15539120	9660	9660	9660	9660	0
295	20241105	145500	15539120	9660	9660	9660	9660	0
296	20241105	145400	15539120	9660	9650	9660	9650	75
297	20241105	145300	14815120	9660	9660	9660	9660	0
298	20241105	145200	14815120	9660	9640	9660	9640	103
299	20241105	145100	13820160	9560	9570	9570	9560	196
300	20241105	145000	11946000	9580	9580	9580	9580	1
301	20241105	144900	11936420	9600	9600	9600	9600	0
302	20241105	144800	11936420	9600	9600	9600	9600	0
303	20241105	144700	11936420	9600	9610	9610	9600	66
304	20241105	144600	11302790	9610	9620	9620	9610	65
305	20241105	144500	10677740	9620	9620	9620	9620	0
306	20241105	144400	10677740	9620	9620	9620	9620	0
307	20241105	144300	10677740	9620	9620	9620	9620	0
308	20241105	144200	10677740	9620	9620	9620	9620	0
309	20241105	144100	10677740	9620	9620	9620	9620	0
310	20241105	144000	10677740	9620	9620	9620	9620	0
311	20241105	143900	10677740	9620	9620	9620	9620	0
312	20241105	143800	10677740	9620	9620	9620	9620	0
313	20241105	143700	10677740	9620	9620	9620	9620	0
314	20241105	143600	10677740	9620	9620	9620	9620	0
315	20241105	143500	10677740	9620	9620	9620	9620	0
316	20241105	143400	10677740	9620	9620	9620	9620	0
317	20241105	143300	10677740	9620	9620	9620	9620	0
318	20241105	143200	10677740	9620	9620	9620	9620	0
319	20241105	143100	10677740	9620	9620	9620	9620	0
320	20241105	143000	10677740	9620	9620	9620	9620	7
321	20241105	142900	10610400	9670	9670	9670	9670	0
322	20241105	142800	10610400	9670	9670	9670	9670	0
323	20241105	142700	10610400	9670	9670	9670	9670	0
324	20241105	142600	10610400	9670	9670	9670	9670	0
325	20241105	142500	10610400	9670	9670	9670	9670	0
326	20241105	142400	10610400	9670	9670	9670	9670	0
327	20241105	142300	10610400	9670	9670	9670	9670	0
328	20241105	142200	10610400	9670	9670	9670	9670	0
329	20241105	142100	10610400	9670	9670	9670	9670	0
330	20241105	142000	10610400	9670	9670	9670	9670	0
331	20241105	141900	10610400	9670	9670	9670	9670	0
332	20241105	141800	10610400	9670	9670	9670	9670	0
333	20241105	141700	10610400	9670	9670	9670	9670	0
334	20241105	141600	10610400	9670	9670	9670	9670	0
335	20241105	141500	10610400	9670	9670	9670	9670	0
336	20241105	141400	10610400	9670	9670	9670	9670	0
337	20241105	141300	10610400	9670	9670	9670	9670	0
338	20241105	141200	10610400	9670	9670	9670	9670	0
339	20241105	141100	10610400	9670	9670	9670	9670	0
340	20241105	141000	10610400	9670	9670	9670	9670	0
341	20241105	140900	10610400	9670	9670	9670	9670	0
342	20241105	140800	10610400	9670	9670	9670	9670	0
343	20241105	140700	10610400	9670	9670	9670	9670	0
344	20241105	140600	10610400	9670	9670	9670	9670	0
345	20241105	140500	10610400	9670	9670	9670	9670	0
346	20241105	140400	10610400	9670	9670	9670	9670	0
347	20241105	140300	10610400	9670	9670	9670	9670	0
348	20241105	140200	10610400	9670	9670	9670	9670	1
349	20241105	140100	10600730	9670	9670	9670	9670	0
350	20241105	140000	10600730	9670	9670	9670	9670	0
351	20241105	135900	10600730	9670	9670	9670	9670	0
352	20241105	135800	10600730	9670	9670	9670	9670	0
353	20241105	135700	10600730	9670	9670	9670	9670	0
354	20241105	135600	10600730	9670	9670	9670	9670	0
355	20241105	135500	10600730	9670	9670	9670	9670	0
356	20241105	135400	10600730	9670	9670	9670	9670	0
357	20241105	135300	10600730	9670	9670	9670	9670	0
358	20241105	135200	10600730	9670	9670	9670	9670	0
359	20241105	135100	10600730	9670	9670	9670	9670	0
360	20241105	135000	10600730	9670	9670	9670	9670	0
361	20241105	134900	10600730	9670	9670	9670	9670	0
362	20241105	134800	10600730	9670	9670	9670	9670	0
363	20241105	134700	10600730	9670	9670	9670	9670	0
364	20241105	134600	10600730	9670	9670	9670	9670	0
365	20241105	134500	10600730	9670	9670	9670	9670	0
366	20241105	134400	10600730	9670	9670	9670	9670	0
367	20241105	134300	10600730	9670	9670	9670	9670	1
368	20241105	134200	10591060	9660	9670	9670	9650	4
369	20241105	134100	10552410	9670	9670	9670	9660	4
370	20241105	134000	10513740	9670	9670	9670	9670	1
371	20241105	133900	10504070	9670	9670	9670	9670	0
372	20241105	133800	10504070	9670	9670	9670	9670	0
373	20241105	133700	10504070	9670	9670	9670	9670	13
374	20241105	133600	10378360	9670	9670	9670	9670	0
375	20241105	133500	10378360	9670	9670	9670	9670	0
376	20241105	133400	10378360	9670	9670	9670	9670	0
377	20241105	133300	10378360	9670	9670	9670	9670	0
378	20241105	133200	10378360	9670	9670	9670	9670	0
379	20241105	133100	10378360	9670	9670	9670	9670	0
380	20241105	133000	10378360	9670	9670	9670	9670	0
381	20241105	132900	10378360	9670	9670	9670	9670	6
382	20241105	132800	10320340	9630	9630	9630	9630	0
383	20241105	132700	10320340	9630	9630	9630	9630	0
384	20241105	132600	10320340	9630	9630	9630	9630	0
385	20241105	132500	10320340	9630	9630	9630	9630	0
386	20241105	132400	10320340	9630	9630	9630	9630	0
387	20241105	132300	10320340	9630	9630	9630	9630	0
388	20241105	132200	10320340	9630	9630	9630	9630	0
389	20241105	132100	10320340	9630	9630	9630	9630	0
390	20241105	132000	10320340	9630	9630	9630	9630	0
391	20241105	131900	10320340	9630	9630	9630	9630	0
392	20241105	131800	10320340	9630	9630	9630	9630	0
393	20241105	131700	10320340	9630	9630	9630	9630	0
394	20241105	131600	10320340	9630	9630	9630	9630	0
395	20241105	131500	10320340	9630	9630	9630	9630	0
396	20241105	131400	10320340	9630	9630	9630	9630	68
397	20241105	131300	9665500	9630	9630	9630	9630	0
398	20241105	131200	9665500	9630	9660	9660	9630	55
399	20241105	131100	9135600	9680	9680	9680	9680	0
400	20241105	131000	9135600	9680	9680	9680	9680	0
401	20241105	130900	9135600	9680	9680	9680	9680	0
402	20241105	130800	9135600	9680	9680	9680	9680	0
403	20241105	130700	9135600	9680	9680	9680	9680	0
404	20241105	130600	9135600	9680	9680	9680	9680	0
405	20241105	130500	9135600	9680	9680	9680	9680	0
406	20241105	130400	9135600	9680	9680	9680	9680	0
407	20241105	130300	9135600	9680	9680	9680	9680	0
408	20241105	130200	9135600	9680	9680	9680	9680	0
409	20241105	130100	9135600	9680	9680	9680	9680	0
410	20241105	130000	9135600	9680	9680	9680	9680	0
411	20241105	125900	9135600	9680	9680	9680	9680	0
412	20241105	125800	9135600	9680	9680	9680	9680	0
413	20241105	125700	9135600	9680	9680	9680	9680	0
414	20241105	125600	9135600	9680	9680	9680	9680	2
415	20241105	125500	9116240	9680	9680	9680	9680	0
416	20241105	125400	9116240	9680	9650	9680	9650	19
417	20241105	125300	8932440	9640	9640	9640	9640	0
418	20241105	125200	8932440	9640	9640	9640	9640	0
419	20241105	125100	8932440	9640	9640	9640	9640	0
420	20241105	125000	8932440	9640	9640	9640	9640	0
421	20241105	124900	8932440	9640	9640	9640	9640	0
422	20241105	124800	8932440	9640	9640	9640	9640	1
423	20241105	124700	8922800	9650	9650	9650	9650	2
424	20241105	124600	8903500	9660	9670	9670	9660	17
425	20241105	124500	8739120	9690	9690	9690	9690	0
426	20241105	124400	8739120	9690	9690	9690	9690	0
427	20241105	124300	8739120	9690	9690	9690	9690	0
428	20241105	124200	8739120	9690	9690	9690	9690	0
429	20241105	124100	8739120	9690	9690	9690	9690	0
430	20241105	124000	8739120	9690	9680	9690	9680	100
431	20241105	123900	7770940	9670	9670	9670	9670	0
432	20241105	123800	7770940	9670	9670	9670	9670	0
433	20241105	123700	7770940	9670	9670	9670	9670	0
434	20241105	123600	7770940	9670	9670	9670	9670	0
435	20241105	123500	7770940	9670	9670	9670	9670	0
436	20241105	123400	7770940	9670	9670	9670	9670	0
437	20241105	123300	7770940	9670	9670	9670	9670	0
438	20241105	123200	7770940	9670	9670	9670	9670	0
439	20241105	123100	7770940	9670	9670	9670	9670	0
440	20241105	123000	7770940	9670	9670	9670	9670	35
441	20241105	122900	7432490	9640	9640	9640	9640	0
442	20241105	122800	7432490	9640	9640	9640	9640	0
443	20241105	122700	7432490	9640	9640	9640	9640	0
444	20241105	122600	7432490	9640	9640	9640	9640	14
445	20241105	122500	7297530	9630	9630	9630	9630	0
446	20241105	122400	7297530	9630	9630	9630	9630	0
447	20241105	122300	7297530	9630	9630	9630	9630	10
448	20241105	122200	7201230	9640	9640	9640	9640	0
449	20241105	122100	7201230	9640	9640	9640	9640	0
450	20241105	122000	7201230	9640	9640	9640	9640	0
451	20241105	121900	7201230	9640	9640	9640	9640	0
452	20241105	121800	7201230	9640	9640	9640	9640	0
453	20241105	121700	7201230	9640	9640	9640	9640	5
454	20241105	121600	7153030	9630	9630	9630	9630	0
455	20241105	121500	7153030	9630	9630	9630	9630	0
456	20241105	121400	7153030	9630	9630	9630	9630	106
457	20241105	121300	6132250	9640	9640	9640	9640	0
458	20241105	121200	6132250	9640	9640	9640	9640	0
459	20241105	121100	6132250	9640	9640	9640	9640	0
460	20241105	121000	6132250	9640	9650	9650	9640	10
461	20241105	120900	6035780	9670	9670	9670	9670	0
462	20241105	120800	6035780	9670	9670	9670	9670	0
463	20241105	120700	6035780	9670	9670	9670	9670	0
464	20241105	120600	6035780	9670	9670	9670	9670	0
465	20241105	120500	6035780	9670	9670	9670	9670	0
466	20241105	120400	6035780	9670	9670	9670	9670	0
467	20241105	120300	6035780	9670	9670	9670	9670	0
468	20241105	120200	6035780	9670	9670	9670	9670	0
469	20241105	120100	6035780	9670	9670	9670	9670	0
470	20241105	120000	6035780	9670	9670	9670	9670	0
471	20241105	115900	6035780	9670	9670	9670	9670	0
472	20241105	115800	6035780	9670	9670	9670	9670	0
473	20241105	115700	6035780	9670	9670	9670	9670	0
474	20241105	115600	6035780	9670	9670	9670	9670	0
475	20241105	115500	6035780	9670	9670	9670	9670	12
476	20241105	115400	5919740	9670	9670	9670	9670	0
477	20241105	115300	5919740	9670	9670	9670	9670	0
478	20241105	115200	5919740	9670	9670	9670	9670	0
479	20241105	115100	5919740	9670	9670	9670	9670	3
480	20241105	115000	5890730	9670	9670	9670	9670	0
481	20241105	114900	5890730	9670	9670	9670	9670	0
482	20241105	114800	5890730	9670	9670	9670	9670	0
483	20241105	114700	5890730	9670	9670	9670	9670	0
484	20241105	114600	5890730	9670	9670	9670	9670	0
485	20241105	114500	5890730	9670	9670	9670	9670	0
486	20241105	114400	5890730	9670	9670	9670	9670	0
487	20241105	114300	5890730	9670	9670	9670	9670	0
488	20241105	114200	5890730	9670	9670	9670	9670	0
489	20241105	114100	5890730	9670	9670	9670	9670	0
490	20241105	114000	5890730	9670	9670	9670	9670	0
491	20241105	113900	5890730	9670	9670	9670	9670	3
492	20241105	113800	5861720	9670	9670	9670	9670	0
493	20241105	113700	5861720	9670	9670	9670	9670	0
494	20241105	113600	5861720	9670	9670	9670	9670	0
495	20241105	113500	5861720	9670	9670	9670	9670	0
496	20241105	113400	5861720	9670	9670	9670	9670	1
497	20241105	113300	5852050	9660	9660	9660	9660	0
498	20241105	113200	5852050	9660	9660	9660	9660	0
499	20241105	113100	5852050	9660	9660	9660	9660	0
500	20241105	113000	5852050	9660	9660	9660	9660	0
501	20241105	112900	5852050	9660	9660	9660	9660	0
502	20241105	112800	5852050	9660	9660	9660	9660	0
503	20241105	112700	5852050	9660	9660	9660	9660	0
504	20241105	112600	5852050	9660	9660	9660	9660	0
505	20241105	112500	5852050	9660	9660	9660	9660	0
506	20241105	112400	5852050	9660	9660	9660	9660	0
507	20241105	112300	5852050	9660	9660	9660	9660	0
508	20241105	112200	5852050	9660	9660	9660	9660	0
509	20241105	112100	5852050	9660	9660	9660	9660	25
510	20241105	112000	5610550	9660	9660	9660	9660	0
511	20241105	111900	5610550	9660	9660	9660	9660	0
512	20241105	111800	5610550	9660	9660	9660	9660	0
513	20241105	111700	5610550	9660	9660	9660	9660	0
514	20241105	111600	5610550	9660	9660	9660	9660	0
515	20241105	111500	5610550	9660	9660	9660	9660	0
516	20241105	111400	5610550	9660	9660	9660	9660	0
517	20241105	111300	5610550	9660	9660	9660	9660	0
518	20241105	111200	5610550	9660	9660	9660	9660	0
519	20241105	111100	5610550	9660	9660	9660	9660	0
520	20241105	111000	5610550	9660	9660	9660	9660	0
521	20241105	110900	5610550	9660	9660	9660	9660	0
522	20241105	110800	5610550	9660	9660	9660	9660	0
523	20241105	110700	5610550	9660	9660	9660	9660	0
524	20241105	110600	5610550	9660	9660	9660	9660	0
525	20241105	110500	5610550	9660	9660	9660	9660	0
526	20241105	110400	5610550	9660	9660	9660	9660	12
527	20241105	110300	5494630	9670	9670	9670	9670	0
528	20241105	110200	5494630	9670	9660	9670	9660	16
529	20241105	110100	5339980	9660	9660	9660	9660	0
530	20241105	110000	5339980	9660	9660	9660	9660	0
531	20241105	105900	5339980	9660	9660	9660	9660	0
532	20241105	105800	5339980	9660	9650	9660	9650	65
533	20241105	105700	4712700	9650	9640	9650	9630	245
534	20241105	105600	2350690	9650	9650	9650	9650	0
535	20241105	105500	2350690	9650	9650	9650	9650	0
536	20241105	105400	2350690	9650	9650	9650	9650	6
537	20241105	105300	2292790	9640	9640	9640	9640	0
538	20241105	105200	2292790	9640	9650	9650	9640	66
539	20241105	105100	1656050	9640	9640	9640	9640	0
540	20241105	105000	1656050	9640	9640	9640	9640	0
541	20241105	104900	1656050	9640	9640	9640	9640	0
542	20241105	104800	1656050	9640	9640	9640	9640	0
543	20241105	104700	1656050	9640	9640	9640	9640	3
544	20241105	104600	1627130	9610	9610	9610	9610	0
545	20241105	104500	1627130	9610	9610	9610	9610	0
546	20241105	104400	1627130	9610	9610	9610	9610	0
547	20241105	104300	1627130	9610	9610	9610	9610	5
548	20241105	104200	1579080	9650	9650	9650	9650	0
549	20241105	104100	1579080	9650	9650	9650	9650	0
550	20241105	104000	1579080	9650	9640	9650	9640	20
551	20241105	103900	1386220	9640	9640	9640	9640	0
552	20241105	103800	1386220	9640	9640	9640	9640	0
553	20241105	103700	1386220	9640	9640	9640	9640	0
554	20241105	103600	1386220	9640	9640	9640	9640	0
555	20241105	103500	1386220	9640	9640	9640	9640	0
556	20241105	103400	1386220	9640	9640	9640	9640	0
557	20241105	103300	1386220	9640	9640	9640	9640	0
558	20241105	103200	1386220	9640	9640	9640	9640	0
559	20241105	103100	1386220	9640	9640	9640	9640	0
560	20241105	103000	1386220	9640	9640	9640	9640	0
561	20241105	102900	1386220	9640	9640	9640	9640	0
562	20241105	102800	1386220	9640	9640	9640	9640	0
563	20241105	102700	1386220	9640	9640	9640	9640	0
564	20241105	102600	1386220	9640	9640	9640	9640	0
565	20241105	102500	1386220	9640	9640	9640	9640	0
566	20241105	102400	1386220	9640	9640	9640	9640	0
567	20241105	102300	1386220	9640	9640	9640	9640	1
568	20241105	102200	1376580	9610	9610	9610	9610	0
569	20241105	102100	1376580	9610	9610	9610	9610	1
570	20241105	102000	1366970	9610	9610	9610	9610	0
571	20241105	101900	1366970	9610	9610	9610	9610	0
572	20241105	101800	1366970	9610	9610	9610	9610	0
573	20241105	101700	1366970	9610	9610	9610	9610	0
574	20241105	101600	1366970	9610	9630	9630	9610	135
575	20241105	101500	67540	9680	9680	9680	9680	0
576	20241105	101400	67540	9680	9680	9680	9680	1
577	20241105	101300	57860	9680	9680	9680	9680	0
578	20241105	101200	57860	9680	9680	9680	9680	0
579	20241105	101100	57860	9680	9680	9680	9680	0
580	20241105	101000	57860	9680	9680	9680	9680	0
581	20241105	100900	57860	9680	9680	9680	9680	0
582	20241105	100800	57860	9680	9680	9680	9680	0
583	20241105	100700	57860	9680	9680	9680	9680	0
584	20241105	100600	57860	9680	9680	9680	9680	0
585	20241105	100500	57860	9680	9680	9680	9680	0
586	20241105	100400	57860	9680	9680	9680	9680	0
587	20241105	100300	57860	9680	9680	9680	9680	0
588	20241105	100200	57860	9680	9680	9680	9680	0
589	20241105	100100	57860	9680	9680	9680	9680	0
590	20241105	100000	57860	9680	9680	9680	9680	0
591	20241105	095900	57860	9680	9680	9680	9680	0
592	20241105	095800	57860	9680	9680	9680	9680	0
593	20241105	095700	57860	9680	9680	9680	9680	0
594	20241105	095600	57860	9680	9680	9680	9680	0
595	20241105	095500	57860	9680	9680	9680	9680	0
596	20241105	095400	57860	9680	9680	9680	9680	0
597	20241105	095300	57860	9680	9680	9680	9680	0
598	20241105	095200	57860	9680	9680	9680	9680	0
599	20241105	095100	57860	9680	9680	9680	9680	0
600	20241105	095000	57860	9680	9680	9680	9680	0
601	20241105	094900	57860	9680	9680	9680	9680	0
602	20241105	094800	57860	9680	9680	9680	9680	0
603	20241105	094700	57860	9680	9680	9680	9680	0
604	20241105	094600	57860	9680	9680	9680	9680	0
605	20241105	094500	57860	9680	9680	9680	9680	0
606	20241105	094400	57860	9680	9680	9680	9680	0
607	20241105	094300	57860	9680	9680	9680	9680	0
608	20241105	094200	57860	9680	9680	9680	9680	0
609	20241105	094100	57860	9680	9680	9680	9680	1
610	20241105	094000	48180	9660	9660	9660	9660	0
611	20241105	093900	48180	9660	9660	9660	9660	0
612	20241105	093800	48180	9660	9660	9660	9660	0
613	20241105	093700	48180	9660	9660	9660	9660	0
614	20241105	093600	48180	9660	9660	9660	9660	0
615	20241105	093500	48180	9660	9660	9660	9660	0
616	20241105	093400	48180	9660	9660	9660	9660	0
617	20241105	093300	48180	9660	9660	9660	9660	0
618	20241105	093200	48180	9660	9660	9660	9660	0
619	20241105	093100	48180	9660	9660	9660	9660	0
620	20241105	093000	48180	9660	9660	9660	9660	0
621	20241105	092900	48180	9660	9660	9660	9660	0
622	20241105	092800	48180	9660	9660	9660	9660	0
623	20241105	092700	48180	9660	9660	9660	9660	0
624	20241105	092600	48180	9660	9660	9660	9660	0
625	20241105	092500	48180	9660	9660	9660	9660	0
626	20241105	092400	48180	9660	9660	9660	9660	0
627	20241105	092300	48180	9660	9660	9660	9660	0
628	20241105	092200	48180	9660	9660	9660	9660	0
629	20241105	092100	48180	9660	9660	9660	9660	0
630	20241105	092000	48180	9660	9660	9660	9660	0
631	20241105	091900	48180	9660	9660	9660	9660	0
632	20241105	091800	48180	9660	9660	9660	9660	0
633	20241105	091700	48180	9660	9660	9660	9660	0
634	20241105	091600	48180	9660	9660	9660	9660	0
635	20241105	091500	48180	9660	9660	9660	9660	0
636	20241105	091400	48180	9660	9660	9660	9660	0
637	20241105	091300	48180	9660	9660	9660	9660	0
638	20241105	091200	48180	9660	9660	9660	9660	0
639	20241105	091100	48180	9660	9660	9660	9660	0
640	20241105	091000	48180	9660	9660	9660	9660	1
641	20241105	090900	38520	9690	9690	9690	9690	0
642	20241105	090800	38520	9690	9690	9690	9690	0
643	20241105	090700	38520	9690	9690	9690	9690	0
644	20241105	090600	38520	9690	9690	9690	9690	1
645	20241105	090500	28830	9610	9610	9610	9610	0
646	20241105	090400	28830	9610	9610	9610	9610	0
647	20241105	090300	28830	9610	9610	9610	9610	0
648	20241105	090200	28830	9610	9610	9610	9610	0
649	20241105	090100	28830	9610	9610	9610	9610	0
650	20241105	090000	28830	9610	9610	9610	9610	3