KissMeData/023150/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	190500	23965990	5470	5470	5470	5470	37
3	20241111	190400	23965990	5470	5470	5470	5470	0
4	20241111	190300	23965990	5470	5470	5470	5470	0
5	20241111	190200	23965990	5470	5470	5470	5470	0
6	20241111	190100	23965990	5470	5470	5470	5470	0
7	20241111	190000	23965990	5470	5470	5470	5470	0
8	20241111	185900	23965990	5470	5470	5470	5470	0
9	20241111	185800	23965990	5470	5470	5470	5470	0
10	20241111	185700	23965990	5470	5470	5470	5470	0
11	20241111	185600	23965990	5470	5470	5470	5470	0
12	20241111	185500	23965990	5470	5470	5470	5470	0
13	20241111	185400	23965990	5470	5470	5470	5470	0
14	20241111	185300	23965990	5470	5470	5470	5470	0
15	20241111	185200	23965990	5470	5470	5470	5470	0
16	20241111	185100	23965990	5470	5470	5470	5470	0
17	20241111	185000	23965990	5470	5470	5470	5470	0
18	20241111	184900	23965990	5470	5470	5470	5470	0
19	20241111	184800	23965990	5470	5470	5470	5470	0
20	20241111	184700	23965990	5470	5470	5470	5470	0
21	20241111	184600	23965990	5470	5470	5470	5470	0
22	20241111	184500	23965990	5470	5470	5470	5470	0
23	20241111	184400	23965990	5470	5470	5470	5470	0
24	20241111	184300	23965990	5470	5470	5470	5470	0
25	20241111	184200	23965990	5470	5470	5470	5470	0
26	20241111	184100	23965990	5470	5470	5470	5470	0
27	20241111	184000	23965990	5470	5470	5470	5470	0
28	20241111	183900	23965990	5470	5470	5470	5470	0
29	20241111	183800	23965990	5470	5470	5470	5470	0
30	20241111	183700	23965990	5470	5470	5470	5470	0
31	20241111	183600	23965990	5470	5470	5470	5470	0
32	20241111	183500	23965990	5470	5470	5470	5470	37
33	20241111	183400	23965990	5470	5470	5470	5470	0
34	20241111	183300	23965990	5470	5470	5470	5470	0
35	20241111	183200	23965990	5470	5470	5470	5470	0
36	20241111	183100	23965990	5470	5470	5470	5470	0
37	20241111	183000	23965990	5470	5470	5470	5470	0
38	20241111	182900	23965990	5470	5470	5470	5470	0
39	20241111	182800	23965990	5470	5470	5470	5470	0
40	20241111	182700	23965990	5470	5470	5470	5470	0
41	20241111	182600	23965990	5470	5470	5470	5470	0
42	20241111	182500	23965990	5470	5470	5470	5470	0
43	20241111	182400	23965990	5470	5470	5470	5470	0
44	20241111	182300	23965990	5470	5470	5470	5470	0
45	20241111	182200	23965990	5470	5470	5470	5470	0
46	20241111	182100	23965990	5470	5470	5470	5470	0
47	20241111	182000	23965990	5470	5470	5470	5470	0
48	20241111	181900	23965990	5470	5470	5470	5470	0
49	20241111	181800	23965990	5470	5470	5470	5470	0
50	20241111	181700	23965990	5470	5470	5470	5470	0
51	20241111	181600	23965990	5470	5470	5470	5470	0
52	20241111	181500	23965990	5470	5470	5470	5470	0
53	20241111	181400	23965990	5470	5470	5470	5470	0
54	20241111	181300	23965990	5470	5470	5470	5470	0
55	20241111	181200	23965990	5470	5470	5470	5470	0
56	20241111	181100	23965990	5470	5470	5470	5470	0
57	20241111	181000	23965990	5470	5470	5470	5470	0
58	20241111	180900	23965990	5470	5470	5470	5470	0
59	20241111	180800	23965990	5470	5470	5470	5470	0
60	20241111	180700	23965990	5470	5470	5470	5470	0
61	20241111	180600	23965990	5470	5470	5470	5470	0
62	20241111	180500	23965990	5470	5470	5470	5470	37
63	20241111	180400	23965990	5470	5470	5470	5470	0
64	20241111	180300	23965990	5470	5470	5470	5470	0
65	20241111	180200	23965990	5470	5470	5470	5470	0
66	20241111	180100	23965990	5470	5470	5470	5470	0
67	20241111	180000	23965990	5470	5470	5470	5470	0
68	20241111	175900	23965990	5470	5470	5470	5470	0
69	20241111	175800	23965990	5470	5470	5470	5470	0
70	20241111	175700	23965990	5470	5470	5470	5470	0
71	20241111	175600	23965990	5470	5470	5470	5470	0
72	20241111	175500	23965990	5470	5470	5470	5470	0
73	20241111	175400	23965990	5470	5470	5470	5470	0
74	20241111	175300	23965990	5470	5470	5470	5470	0
75	20241111	175200	23965990	5470	5470	5470	5470	0
76	20241111	175100	23965990	5470	5470	5470	5470	0
77	20241111	175000	23965990	5470	5470	5470	5470	0
78	20241111	174900	23965990	5470	5470	5470	5470	0
79	20241111	174800	23965990	5470	5470	5470	5470	0
80	20241111	174700	23965990	5470	5470	5470	5470	0
81	20241111	174600	23965990	5470	5470	5470	5470	0
82	20241111	174500	23965990	5470	5470	5470	5470	0
83	20241111	174400	23965990	5470	5470	5470	5470	0
84	20241111	174300	23965990	5470	5470	5470	5470	0
85	20241111	174200	23965990	5470	5470	5470	5470	0
86	20241111	174100	23965990	5470	5470	5470	5470	0
87	20241111	174000	23965990	5470	5470	5470	5470	0
88	20241111	173900	23965990	5470	5470	5470	5470	0
89	20241111	173800	23965990	5470	5470	5470	5470	0
90	20241111	173700	23965990	5470	5470	5470	5470	0
91	20241111	173600	23965990	5470	5470	5470	5470	0
92	20241111	173500	23965990	5470	5470	5470	5470	37
93	20241111	173400	23965990	5470	5470	5470	5470	0
94	20241111	173300	23965990	5470	5470	5470	5470	0
95	20241111	173200	23965990	5470	5470	5470	5470	0
96	20241111	173100	23965990	5470	5470	5470	5470	0
97	20241111	173000	23965990	5470	5470	5470	5470	0
98	20241111	172900	23965990	5470	5470	5470	5470	0
99	20241111	172800	23965990	5470	5470	5470	5470	0
100	20241111	172700	23965990	5470	5470	5470	5470	0
101	20241111	172600	23965990	5470	5470	5470	5470	0
102	20241111	172500	23965990	5470	5470	5470	5470	0
103	20241111	172400	23965990	5470	5470	5470	5470	0
104	20241111	172300	23965990	5470	5470	5470	5470	0
105	20241111	172200	23965990	5470	5470	5470	5470	0
106	20241111	172100	23965990	5470	5470	5470	5470	0
107	20241111	172000	23965990	5470	5470	5470	5470	0
108	20241111	171900	23965990	5470	5470	5470	5470	0
109	20241111	171800	23965990	5470	5470	5470	5470	0
110	20241111	171700	23965990	5470	5470	5470	5470	0
111	20241111	171600	23965990	5470	5470	5470	5470	0
112	20241111	171500	23965990	5470	5470	5470	5470	0
113	20241111	171400	23965990	5470	5470	5470	5470	0
114	20241111	171300	23965990	5470	5470	5470	5470	0
115	20241111	171200	23965990	5470	5470	5470	5470	0
116	20241111	171100	23965990	5470	5470	5470	5470	0
117	20241111	171000	23965990	5470	5470	5470	5470	0
118	20241111	170900	23965990	5470	5470	5470	5470	0
119	20241111	170800	23965990	5470	5470	5470	5470	0
120	20241111	170700	23965990	5470	5470	5470	5470	0
121	20241111	170600	23965990	5470	5470	5470	5470	0
122	20241111	170500	23965990	5470	5470	5470	5470	37
123	20241111	170400	23965990	5470	5470	5470	5470	0
124	20241111	170300	23965990	5470	5470	5470	5470	0
125	20241111	170200	23965990	5470	5470	5470	5470	0
126	20241111	170100	23965990	5470	5470	5470	5470	0
127	20241111	170000	23965990	5470	5470	5470	5470	0
128	20241111	165900	23965990	5470	5470	5470	5470	0
129	20241111	165800	23965990	5470	5470	5470	5470	0
130	20241111	165700	23965990	5470	5470	5470	5470	0
131	20241111	165600	23965990	5470	5470	5470	5470	0
132	20241111	165500	23965990	5470	5470	5470	5470	0
133	20241111	165400	23965990	5470	5470	5470	5470	0
134	20241111	165300	23965990	5470	5470	5470	5470	0
135	20241111	165200	23965990	5470	5470	5470	5470	0
136	20241111	165100	23965990	5470	5470	5470	5470	0
137	20241111	165000	23965990	5470	5470	5470	5470	0
138	20241111	164900	23965990	5470	5470	5470	5470	0
139	20241111	164800	23965990	5470	5470	5470	5470	0
140	20241111	164700	23965990	5470	5470	5470	5470	0
141	20241111	164600	23965990	5470	5470	5470	5470	0
142	20241111	164500	23965990	5470	5470	5470	5470	0
143	20241111	164400	23965990	5470	5470	5470	5470	0
144	20241111	164300	23965990	5470	5470	5470	5470	0
145	20241111	164200	23965990	5470	5470	5470	5470	0
146	20241111	164100	23965990	5470	5470	5470	5470	0
147	20241111	164000	23965990	5470	5470	5470	5470	0
148	20241111	163900	23965990	5470	5470	5470	5470	0
149	20241111	163800	23965990	5470	5470	5470	5470	0
150	20241111	163700	23965990	5470	5470	5470	5470	0
151	20241111	163600	23965990	5470	5470	5470	5470	0
152	20241111	163500	23965990	5470	5470	5470	5470	37
153	20241111	163400	23965990	5470	5470	5470	5470	0
154	20241111	163300	23965990	5470	5470	5470	5470	0
155	20241111	163200	23965990	5470	5470	5470	5470	0
156	20241111	163100	23965990	5470	5470	5470	5470	0
157	20241111	163000	23965990	5470	5470	5470	5470	0
158	20241111	162900	23965990	5470	5470	5470	5470	0
159	20241111	162800	23965990	5470	5470	5470	5470	0
160	20241111	162700	23965990	5470	5470	5470	5470	0
161	20241111	162600	23965990	5470	5470	5470	5470	0
162	20241111	162500	23965990	5470	5470	5470	5470	0
163	20241111	162400	23965990	5470	5470	5470	5470	0
164	20241111	162300	23965990	5470	5470	5470	5470	0
165	20241111	162200	23965990	5470	5470	5470	5470	0
166	20241111	162100	23965990	5470	5470	5470	5470	0
167	20241111	162000	23965990	5470	5470	5470	5470	0
168	20241111	161900	23965990	5470	5470	5470	5470	0
169	20241111	161800	23965990	5470	5470	5470	5470	0
170	20241111	161700	23965990	5470	5470	5470	5470	0
171	20241111	161600	23965990	5470	5470	5470	5470	0
172	20241111	161500	23965990	5470	5470	5470	5470	0
173	20241111	161400	23965990	5470	5470	5470	5470	0
174	20241111	161300	23965990	5470	5470	5470	5470	0
175	20241111	161200	23965990	5470	5470	5470	5470	0
176	20241111	161100	23965990	5470	5470	5470	5470	0
177	20241111	161000	23965990	5470	5470	5470	5470	0
178	20241111	160900	23965990	5470	5470	5470	5470	0
179	20241111	160800	23965990	5470	5470	5470	5470	0
180	20241111	160700	23965990	5470	5470	5470	5470	0
181	20241111	160600	23965990	5470	5470	5470	5470	0
182	20241111	160500	23965990	5470	5470	5470	5470	37
183	20241111	160400	23965990	5470	5470	5470	5470	0
184	20241111	160300	23965990	5470	5470	5470	5470	0
185	20241111	160200	23965990	5470	5470	5470	5470	0
186	20241111	160100	23965990	5470	5470	5470	5470	0
187	20241111	160000	23965990	5470	5470	5470	5470	0
188	20241111	155900	23965990	5470	5470	5470	5470	0
189	20241111	155800	23965990	5470	5470	5470	5470	0
190	20241111	155700	23965990	5470	5470	5470	5470	0
191	20241111	155600	23965990	5470	5470	5470	5470	0
192	20241111	155500	23965990	5470	5470	5470	5470	0
193	20241111	155400	23965990	5470	5470	5470	5470	0
194	20241111	155300	23965990	5470	5470	5470	5470	0
195	20241111	155200	23965990	5470	5470	5470	5470	0
196	20241111	155100	23965990	5470	5470	5470	5470	0
197	20241111	155000	23965990	5470	5470	5470	5470	0
198	20241111	154900	23965990	5470	5470	5470	5470	0
199	20241111	154800	23965990	5470	5470	5470	5470	0
200	20241111	154700	23965990	5470	5470	5470	5470	0
201	20241111	154600	23965990	5470	5470	5470	5470	0
202	20241111	154500	23965990	5470	5470	5470	5470	0
203	20241111	154400	23965990	5470	5470	5470	5470	0
204	20241111	154300	23965990	5470	5470	5470	5470	0
205	20241111	154200	23965990	5470	5470	5470	5470	0
206	20241111	154100	23965990	5470	5470	5470	5470	0
207	20241111	154000	23965990	5470	5470	5470	5470	0
208	20241111	153900	23965990	5470	5470	5470	5470	0
209	20241111	153800	23965990	5470	5470	5470	5470	0
210	20241111	153700	23965990	5470	5470	5470	5470	0
211	20241111	153600	23965990	5470	5470	5470	5470	0
212	20241111	153500	23965990	5470	5470	5470	5470	37
213	20241111	153400	23965990	5470	5470	5470	5470	0
214	20241111	153300	23965990	5470	5470	5470	5470	0
215	20241111	153200	23965990	5470	5470	5470	5470	0
216	20241111	153100	23965990	5470	5470	5470	5470	0
217	20241111	153000	23965990	5470	5470	5470	5470	37
218	20241111	152900	23763600	5470	5470	5470	5470	0
219	20241111	152800	23763600	5470	5470	5470	5470	0
220	20241111	152700	23763600	5470	5470	5470	5470	0
221	20241111	152600	23763600	5470	5470	5470	5470	0
222	20241111	152500	23763600	5470	5470	5470	5470	0
223	20241111	152400	23763600	5470	5470	5470	5470	0
224	20241111	152300	23763600	5470	5470	5470	5470	0
225	20241111	152200	23763600	5470	5470	5470	5470	0
226	20241111	152100	23763600	5470	5470	5470	5470	0
227	20241111	152000	23763600	5470	5470	5470	5470	0
228	20241111	151900	23763600	5470	5470	5470	5470	0
229	20241111	151800	23763600	5470	5470	5470	5470	0
230	20241111	151700	23763600	5470	5470	5470	5470	0
231	20241111	151600	23763600	5470	5470	5470	5470	0
232	20241111	151500	23763600	5470	5470	5470	5470	0
233	20241111	151400	23763600	5470	5470	5470	5470	0
234	20241111	151300	23763600	5470	5470	5470	5470	0
235	20241111	151200	23763600	5470	5470	5470	5470	0
236	20241111	151100	23763600	5470	5470	5470	5470	0
237	20241111	151000	23763600	5470	5470	5470	5470	85
238	20241111	150900	23298650	5470	5470	5470	5470	0
239	20241111	150800	23298650	5470	5470	5470	5470	1
240	20241111	150700	23293180	5470	5470	5470	5470	0
241	20241111	150600	23293180	5470	5470	5470	5470	0
242	20241111	150500	23293180	5470	5470	5470	5470	0
243	20241111	150400	23293180	5470	5470	5470	5470	0
244	20241111	150300	23293180	5470	5470	5470	5470	0
245	20241111	150200	23293180	5470	5470	5470	5470	0
246	20241111	150100	23293180	5470	5480	5480	5470	2
247	20241111	150000	23282230	5470	5470	5470	5470	0
248	20241111	145900	23282230	5470	5470	5470	5470	0
249	20241111	145800	23282230	5470	5470	5470	5470	0
250	20241111	145700	23282230	5470	5470	5470	5470	0
251	20241111	145600	23282230	5470	5470	5470	5470	0
252	20241111	145500	23282230	5470	5470	5470	5470	0
253	20241111	145400	23282230	5470	5470	5470	5470	0
254	20241111	145300	23282230	5470	5470	5470	5470	0
255	20241111	145200	23282230	5470	5470	5470	5470	0
256	20241111	145100	23282230	5470	5470	5470	5470	0
257	20241111	145000	23282230	5470	5470	5470	5470	0
258	20241111	144900	23282230	5470	5470	5470	5470	0
259	20241111	144800	23282230	5470	5470	5470	5470	0
260	20241111	144700	23282230	5470	5470	5470	5470	15
261	20241111	144600	23200180	5470	5470	5470	5470	0
262	20241111	144500	23200180	5470	5470	5470	5470	0
263	20241111	144400	23200180	5470	5470	5470	5470	0
264	20241111	144300	23200180	5470	5470	5470	5470	0
265	20241111	144200	23200180	5470	5470	5470	5470	0
266	20241111	144100	23200180	5470	5470	5470	5470	0
267	20241111	144000	23200180	5470	5470	5470	5470	0
268	20241111	143900	23200180	5470	5470	5470	5470	0
269	20241111	143800	23200180	5470	5470	5470	5470	0
270	20241111	143700	23200180	5470	5470	5470	5470	0
271	20241111	143600	23200180	5470	5470	5470	5470	0
272	20241111	143500	23200180	5470	5470	5470	5470	0
273	20241111	143400	23200180	5470	5470	5470	5470	36
274	20241111	143300	23003260	5470	5470	5470	5470	0
275	20241111	143200	23003260	5470	5470	5470	5470	0
276	20241111	143100	23003260	5470	5470	5470	5470	0
277	20241111	143000	23003260	5470	5470	5470	5470	0
278	20241111	142900	23003260	5470	5470	5470	5470	0
279	20241111	142800	23003260	5470	5470	5470	5470	14
280	20241111	142700	22926680	5470	5470	5470	5470	0
281	20241111	142600	22926680	5470	5470	5470	5470	0
282	20241111	142500	22926680	5470	5470	5470	5470	1
283	20241111	142400	22921210	5470	5470	5470	5470	0
284	20241111	142300	22921210	5470	5470	5470	5470	0
285	20241111	142200	22921210	5470	5470	5470	5470	0
286	20241111	142100	22921210	5470	5470	5470	5470	0
287	20241111	142000	22921210	5470	5470	5470	5470	0
288	20241111	141900	22921210	5470	5470	5470	5470	0
289	20241111	141800	22921210	5470	5470	5470	5470	0
290	20241111	141700	22921210	5470	5470	5470	5470	0
291	20241111	141600	22921210	5470	5470	5470	5470	0
292	20241111	141500	22921210	5470	5470	5470	5470	0
293	20241111	141400	22921210	5470	5470	5470	5470	0
294	20241111	141300	22921210	5470	5470	5470	5470	0
295	20241111	141200	22921210	5470	5470	5470	5470	0
296	20241111	141100	22921210	5470	5470	5470	5470	0
297	20241111	141000	22921210	5470	5470	5470	5470	0
298	20241111	140900	22921210	5470	5470	5470	5470	0
299	20241111	140800	22921210	5470	5470	5470	5470	0
300	20241111	140700	22921210	5470	5470	5470	5470	0
301	20241111	140600	22921210	5470	5470	5470	5470	0
302	20241111	140500	22921210	5470	5470	5470	5470	0
303	20241111	140400	22921210	5470	5470	5470	5470	0
304	20241111	140300	22921210	5470	5470	5470	5470	0
305	20241111	140200	22921210	5470	5470	5470	5470	0
306	20241111	140100	22921210	5470	5470	5470	5470	0
307	20241111	140000	22921210	5470	5470	5470	5470	0
308	20241111	135900	22921210	5470	5470	5470	5470	39
309	20241111	135800	22707880	5460	5460	5460	5460	0
310	20241111	135700	22707880	5460	5460	5460	5460	0
311	20241111	135600	22707880	5460	5460	5460	5460	0
312	20241111	135500	22707880	5460	5460	5460	5460	0
313	20241111	135400	22707880	5460	5460	5460	5460	0
314	20241111	135300	22707880	5460	5460	5460	5460	0
315	20241111	135200	22707880	5460	5460	5460	5460	0
316	20241111	135100	22707880	5460	5460	5460	5460	0
317	20241111	135000	22707880	5460	5460	5460	5460	0
318	20241111	134900	22707880	5460	5460	5460	5460	0
319	20241111	134800	22707880	5460	5460	5460	5460	0
320	20241111	134700	22707880	5460	5460	5460	5460	0
321	20241111	134600	22707880	5460	5460	5460	5460	0
322	20241111	134500	22707880	5460	5460	5460	5460	0
323	20241111	134400	22707880	5460	5460	5460	5460	23
324	20241111	134300	22582300	5470	5470	5470	5470	0
325	20241111	134200	22582300	5470	5470	5470	5470	0
326	20241111	134100	22582300	5470	5470	5470	5470	0
327	20241111	134000	22582300	5470	5470	5470	5470	0
328	20241111	133900	22582300	5470	5470	5470	5470	0
329	20241111	133800	22582300	5470	5470	5470	5470	0
330	20241111	133700	22582300	5470	5470	5470	5470	0
331	20241111	133600	22582300	5470	5470	5470	5470	0
332	20241111	133500	22582300	5470	5470	5470	5470	10
333	20241111	133400	22527600	5470	5470	5470	5470	0
334	20241111	133300	22527600	5470	5470	5470	5470	0
335	20241111	133200	22527600	5470	5470	5470	5470	0
336	20241111	133100	22527600	5470	5470	5470	5470	0
337	20241111	133000	22527600	5470	5470	5470	5470	0
338	20241111	132900	22527600	5470	5470	5470	5470	0
339	20241111	132800	22527600	5470	5470	5470	5470	28
340	20241111	132700	22374440	5470	5470	5470	5470	0
341	20241111	132600	22374440	5470	5470	5470	5470	0
342	20241111	132500	22374440	5470	5470	5470	5470	0
343	20241111	132400	22374440	5470	5470	5470	5470	0
344	20241111	132300	22374440	5470	5470	5470	5470	51
345	20241111	132200	22095470	5470	5470	5470	5470	0
346	20241111	132100	22095470	5470	5470	5470	5470	0
347	20241111	132000	22095470	5470	5470	5470	5470	0
348	20241111	131900	22095470	5470	5470	5470	5470	331
349	20241111	131800	20284900	5480	5480	5480	5480	0
350	20241111	131700	20284900	5480	5480	5480	5480	0
351	20241111	131600	20284900	5480	5480	5480	5480	0
352	20241111	131500	20284900	5480	5480	5480	5480	3
353	20241111	131400	20268460	5470	5470	5470	5470	0
354	20241111	131300	20268460	5470	5470	5470	5470	0
355	20241111	131200	20268460	5470	5470	5470	5470	0
356	20241111	131100	20268460	5470	5470	5470	5470	0
357	20241111	131000	20268460	5470	5470	5470	5470	0
358	20241111	130900	20268460	5470	5470	5470	5470	0
359	20241111	130800	20268460	5470	5470	5470	5470	0
360	20241111	130700	20268460	5470	5470	5470	5470	59
361	20241111	130600	19945730	5470	5470	5470	5470	0
362	20241111	130500	19945730	5470	5470	5470	5470	12
363	20241111	130400	19880090	5470	5480	5480	5470	2
364	20241111	130300	19869140	5470	5470	5470	5470	0
365	20241111	130200	19869140	5470	5470	5470	5470	0
366	20241111	130100	19869140	5470	5470	5470	5470	0
367	20241111	130000	19869140	5470	5470	5470	5470	0
368	20241111	125900	19869140	5470	5470	5470	5470	15
369	20241111	125800	19787090	5470	5470	5470	5470	0
370	20241111	125700	19787090	5470	5470	5470	5470	0
371	20241111	125600	19787090	5470	5470	5470	5470	0
372	20241111	125500	19787090	5470	5470	5470	5470	0
373	20241111	125400	19787090	5470	5470	5470	5470	0
374	20241111	125300	19787090	5470	5470	5470	5470	0
375	20241111	125200	19787090	5470	5470	5470	5470	0
376	20241111	125100	19787090	5470	5470	5470	5470	0
377	20241111	125000	19787090	5470	5470	5470	5470	0
378	20241111	124900	19787090	5470	5470	5470	5470	37
379	20241111	124800	19584700	5470	5470	5470	5470	0
380	20241111	124700	19584700	5470	5470	5470	5470	0
381	20241111	124600	19584700	5470	5470	5470	5470	0
382	20241111	124500	19584700	5470	5470	5470	5470	0
383	20241111	124400	19584700	5470	5470	5470	5470	0
384	20241111	124300	19584700	5470	5470	5470	5470	0
385	20241111	124200	19584700	5470	5470	5470	5470	0
386	20241111	124100	19584700	5470	5470	5470	5470	19
387	20241111	124000	19480770	5470	5470	5470	5470	0
388	20241111	123900	19480770	5470	5470	5470	5470	0
389	20241111	123800	19480770	5470	5470	5470	5470	0
390	20241111	123700	19480770	5470	5470	5470	5470	0
391	20241111	123600	19480770	5470	5470	5470	5470	1
392	20241111	123500	19475300	5450	5450	5450	5450	0
393	20241111	123400	19475300	5450	5450	5450	5450	0
394	20241111	123300	19475300	5450	5450	5450	5450	0
395	20241111	123200	19475300	5450	5450	5450	5450	0
396	20241111	123100	19475300	5450	5450	5450	5450	0
397	20241111	123000	19475300	5450	5450	5450	5450	0
398	20241111	122900	19475300	5450	5450	5450	5450	0
399	20241111	122800	19475300	5450	5450	5450	5450	0
400	20241111	122700	19475300	5450	5450	5450	5450	0
401	20241111	122600	19475300	5450	5450	5450	5450	0
402	20241111	122500	19475300	5450	5450	5450	5450	0
403	20241111	122400	19475300	5450	5450	5450	5450	0
404	20241111	122300	19475300	5450	5450	5450	5450	0
405	20241111	122200	19475300	5450	5450	5450	5450	0
406	20241111	122100	19475300	5450	5450	5450	5450	0
407	20241111	122000	19475300	5450	5450	5450	5450	0
408	20241111	121900	19475300	5450	5450	5450	5450	0
409	20241111	121800	19475300	5450	5450	5450	5450	0
410	20241111	121700	19475300	5450	5450	5450	5450	0
411	20241111	121600	19475300	5450	5450	5450	5450	0
412	20241111	121500	19475300	5450	5450	5450	5450	0
413	20241111	121400	19475300	5450	5450	5450	5450	0
414	20241111	121300	19475300	5450	5450	5450	5450	0
415	20241111	121200	19475300	5450	5450	5450	5450	0
416	20241111	121100	19475300	5450	5450	5450	5450	0
417	20241111	121000	19475300	5450	5450	5450	5450	0
418	20241111	120900	19475300	5450	5450	5450	5450	0
419	20241111	120800	19475300	5450	5450	5450	5450	0
420	20241111	120700	19475300	5450	5450	5450	5450	0
421	20241111	120600	19475300	5450	5450	5450	5450	0
422	20241111	120500	19475300	5450	5450	5450	5450	0
423	20241111	120400	19475300	5450	5450	5450	5450	0
424	20241111	120300	19475300	5450	5450	5450	5450	0
425	20241111	120200	19475300	5450	5450	5450	5450	0
426	20241111	120100	19475300	5450	5450	5450	5450	0
427	20241111	120000	19475300	5450	5460	5460	5450	382
428	20241111	115900	17391300	5470	5470	5470	5470	0
429	20241111	115800	17391300	5470	5470	5470	5470	0
430	20241111	115700	17391300	5470	5470	5470	5470	0
431	20241111	115600	17391300	5470	5470	5470	5470	0
432	20241111	115500	17391300	5470	5470	5470	5470	0
433	20241111	115400	17391300	5470	5470	5470	5470	0
434	20241111	115300	17391300	5470	5470	5470	5470	47
435	20241111	115200	17134210	5470	5470	5470	5470	0
436	20241111	115100	17134210	5470	5470	5470	5470	0
437	20241111	115000	17134210	5470	5470	5470	5470	0
438	20241111	114900	17134210	5470	5470	5470	5470	19
439	20241111	114800	17030280	5470	5470	5470	5470	0
440	20241111	114700	17030280	5470	5470	5470	5470	0
441	20241111	114600	17030280	5470	5470	5470	5470	0
442	20241111	114500	17030280	5470	5470	5470	5470	0
443	20241111	114400	17030280	5470	5470	5470	5470	0
444	20241111	114300	17030280	5470	5470	5470	5470	0
445	20241111	114200	17030280	5470	5470	5470	5470	0
446	20241111	114100	17030280	5470	5470	5470	5470	0
447	20241111	114000	17030280	5470	5470	5470	5470	0
448	20241111	113900	17030280	5470	5470	5470	5470	74
449	20241111	113800	16625500	5470	5470	5470	5470	0
450	20241111	113700	16625500	5470	5470	5470	5470	0
451	20241111	113600	16625500	5470	5470	5470	5470	0
452	20241111	113500	16625500	5470	5470	5470	5470	0
453	20241111	113400	16625500	5470	5470	5470	5470	0
454	20241111	113300	16625500	5470	5470	5470	5470	0
455	20241111	113200	16625500	5470	5470	5470	5470	25
456	20241111	113100	16488750	5470	5470	5470	5470	0
457	20241111	113000	16488750	5470	5470	5470	5470	0
458	20241111	112900	16488750	5470	5470	5470	5470	300
459	20241111	112800	14847750	5480	5480	5480	5480	2
460	20241111	112700	14836790	5480	5480	5480	5480	5
461	20241111	112600	14809390	5470	5470	5470	5470	10
462	20241111	112500	14754690	5480	5480	5480	5480	0
463	20241111	112400	14754690	5480	5480	5480	5480	0
464	20241111	112300	14754690	5480	5480	5480	5480	0
465	20241111	112200	14754690	5480	5480	5480	5480	0
466	20241111	112100	14754690	5480	5480	5480	5480	10
467	20241111	112000	14699890	5470	5470	5470	5470	0
468	20241111	111900	14699890	5470	5470	5470	5470	0
469	20241111	111800	14699890	5470	5470	5470	5470	0
470	20241111	111700	14699890	5470	5470	5470	5470	0
471	20241111	111600	14699890	5470	5470	5470	5470	0
472	20241111	111500	14699890	5470	5470	5470	5470	0
473	20241111	111400	14699890	5470	5470	5470	5470	0
474	20241111	111300	14699890	5470	5470	5470	5470	0
475	20241111	111200	14699890	5470	5470	5470	5470	0
476	20241111	111100	14699890	5470	5470	5470	5470	0
477	20241111	111000	14699890	5470	5470	5470	5470	0
478	20241111	110900	14699890	5470	5470	5470	5470	0
479	20241111	110800	14699890	5470	5470	5470	5470	0
480	20241111	110700	14699890	5470	5470	5470	5470	0
481	20241111	110600	14699890	5470	5470	5470	5470	0
482	20241111	110500	14699890	5470	5470	5470	5470	0
483	20241111	110400	14699890	5470	5470	5470	5470	0
484	20241111	110300	14699890	5470	5470	5470	5470	0
485	20241111	110200	14699890	5470	5470	5470	5470	0
486	20241111	110100	14699890	5470	5470	5470	5470	30
487	20241111	110000	14535790	5470	5470	5470	5470	26
488	20241111	105900	14393570	5480	5480	5480	5480	0
489	20241111	105800	14393570	5480	5480	5480	5480	0
490	20241111	105700	14393570	5480	5480	5480	5480	0
491	20241111	105600	14393570	5480	5480	5480	5480	0
492	20241111	105500	14393570	5480	5480	5480	5480	300
493	20241111	105400	12749570	5480	5480	5480	5480	0
494	20241111	105300	12749570	5480	5480	5480	5480	0
495	20241111	105200	12749570	5480	5480	5480	5480	0
496	20241111	105100	12749570	5480	5480	5480	5480	0
497	20241111	105000	12749570	5480	5480	5480	5480	0
498	20241111	104900	12749570	5480	5480	5480	5480	0
499	20241111	104800	12749570	5480	5480	5480	5480	0
500	20241111	104700	12749570	5480	5480	5480	5480	0
501	20241111	104600	12749570	5480	5480	5480	5480	0
502	20241111	104500	12749570	5480	5480	5480	5480	0
503	20241111	104400	12749570	5480	5480	5480	5480	0
504	20241111	104300	12749570	5480	5480	5480	5480	0
505	20241111	104200	12749570	5480	5480	5480	5480	18
506	20241111	104100	12650930	5490	5490	5490	5490	0
507	20241111	104000	12650930	5490	5490	5490	5490	0
508	20241111	103900	12650930	5490	5490	5490	5490	0
509	20241111	103800	12650930	5490	5490	5490	5490	0
510	20241111	103700	12650930	5490	5490	5490	5490	0
511	20241111	103600	12650930	5490	5490	5490	5490	0
512	20241111	103500	12650930	5490	5490	5490	5490	0
513	20241111	103400	12650930	5490	5490	5490	5490	2
514	20241111	103300	12639950	5480	5490	5490	5480	2
515	20241111	103200	12628980	5490	5490	5490	5490	0
516	20241111	103100	12628980	5490	5490	5490	5490	7
517	20241111	103000	12590550	5490	5490	5490	5490	32
518	20241111	102900	12414870	5490	5490	5490	5490	0
519	20241111	102800	12414870	5490	5490	5490	5490	0
520	20241111	102700	12414870	5490	5490	5490	5490	65
521	20241111	102600	12058020	5490	5490	5490	5490	0
522	20241111	102500	12058020	5490	5490	5490	5490	1
523	20241111	102400	12052530	5490	5490	5490	5490	0
524	20241111	102300	12052530	5490	5490	5490	5490	0
525	20241111	102200	12052530	5490	5490	5490	5490	66
526	20241111	102100	11690190	5480	5480	5480	5480	0
527	20241111	102000	11690190	5480	5480	5480	5480	0
528	20241111	101900	11690190	5480	5480	5480	5480	0
529	20241111	101800	11690190	5480	5480	5480	5480	0
530	20241111	101700	11690190	5480	5480	5480	5480	0
531	20241111	101600	11690190	5480	5480	5480	5480	0
532	20241111	101500	11690190	5480	5480	5480	5480	0
533	20241111	101400	11690190	5480	5480	5480	5480	0
534	20241111	101300	11690190	5480	5480	5480	5480	0
535	20241111	101200	11690190	5480	5480	5480	5480	16
536	20241111	101100	11602510	5490	5490	5490	5490	0
537	20241111	101000	11602510	5490	5490	5490	5490	0
538	20241111	100900	11602510	5490	5490	5490	5490	0
539	20241111	100800	11602510	5490	5490	5490	5490	0
540	20241111	100700	11602510	5490	5490	5490	5490	0
541	20241111	100600	11602510	5490	5490	5490	5490	111
542	20241111	100500	10993120	5490	5490	5490	5490	0
543	20241111	100400	10993120	5490	5490	5490	5490	0
544	20241111	100300	10993120	5490	5490	5490	5490	53
545	20241111	100200	10702150	5550	5550	5550	5550	0
546	20241111	100100	10702150	5550	5550	5550	5550	0
547	20241111	100000	10702150	5550	5550	5550	5550	0
548	20241111	095900	10702150	5550	5550	5550	5550	0
549	20241111	095800	10702150	5550	5550	5550	5550	0
550	20241111	095700	10702150	5550	5550	5550	5550	0
551	20241111	095600	10702150	5550	5550	5550	5550	0
552	20241111	095500	10702150	5550	5550	5550	5550	0
553	20241111	095400	10702150	5550	5550	5550	5550	0
554	20241111	095300	10702150	5550	5550	5550	5550	0
555	20241111	095200	10702150	5550	5550	5550	5550	5
556	20241111	095100	10674400	5550	5550	5550	5550	0
557	20241111	095000	10674400	5550	5550	5550	5550	0
558	20241111	094900	10674400	5550	5550	5550	5550	0
559	20241111	094800	10674400	5550	5550	5550	5550	0
560	20241111	094700	10674400	5550	5550	5550	5550	0
561	20241111	094600	10674400	5550	5550	5550	5550	0
562	20241111	094500	10674400	5550	5550	5550	5550	0
563	20241111	094400	10674400	5550	5550	5550	5550	0
564	20241111	094300	10674400	5550	5550	5550	5550	0
565	20241111	094200	10674400	5550	5550	5550	5550	0
566	20241111	094100	10674400	5550	5550	5550	5550	2
567	20241111	094000	10663300	5550	5550	5550	5550	11
568	20241111	093900	10602250	5550	5550	5550	5550	8
569	20241111	093800	10557850	5570	5570	5570	5570	0
570	20241111	093700	10557850	5570	5570	5570	5570	5
571	20241111	093600	10530000	5570	5570	5570	5570	0
572	20241111	093500	10530000	5570	5570	5570	5570	0
573	20241111	093400	10530000	5570	5570	5570	5570	0
574	20241111	093300	10530000	5570	5570	5570	5570	0
575	20241111	093200	10530000	5570	5570	5570	5570	0
576	20241111	093100	10530000	5570	5570	5570	5570	0
577	20241111	093000	10530000	5570	5530	5570	5530	81
578	20241111	092900	10080100	5520	5520	5520	5520	2
579	20241111	092800	10069060	5480	5480	5480	5480	0
580	20241111	092700	10069060	5480	5480	5480	5480	911
581	20241111	092600	5076780	5470	5470	5470	5470	0
582	20241111	092500	5076780	5470	5470	5470	5470	5
583	20241111	092400	5049430	5470	5470	5470	5470	0
584	20241111	092300	5049430	5470	5470	5470	5470	1
585	20241111	092200	5043960	5450	5450	5450	5450	0
586	20241111	092100	5043960	5450	5450	5450	5450	23
587	20241111	092000	4918610	5450	5450	5450	5450	0
588	20241111	091900	4918610	5450	5450	5450	5450	156
589	20241111	091800	4068410	5480	5480	5480	5480	0
590	20241111	091700	4068410	5480	5480	5480	5480	0
591	20241111	091600	4068410	5480	5480	5480	5480	0
592	20241111	091500	4068410	5480	5480	5480	5480	0
593	20241111	091400	4068410	5480	5470	5480	5450	40
594	20241111	091300	3849630	5480	5480	5480	5480	0
595	20241111	091200	3849630	5480	5480	5480	5480	204
596	20241111	091100	2731710	5480	5520	5520	5480	31
597	20241111	091000	2560630	5520	5520	5520	5520	19
598	20241111	090900	2455750	5540	5540	5540	5540	0
599	20241111	090800	2455750	5540	5540	5540	5540	0
600	20241111	090700	2455750	5540	5540	5540	5540	0
601	20241111	090600	2455750	5540	5540	5540	5540	0
602	20241111	090500	2455750	5540	5500	5540	5480	55
603	20241111	090400	2153500	5500	5500	5500	5500	0
604	20241111	090300	2153500	5500	5530	5530	5500	251
605	20241111	090200	772010	5540	5540	5540	5540	0
606	20241111	090100	772010	5540	5540	5540	5540	17
607	20241111	090000	677830	5500	5500	5500	5500	104