KissMeData/008470/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	185000	9367860	3940	3940	3940	3940	71
3	20241105	184900	9367860	3940	3940	3940	3940	0
4	20241105	184800	9367860	3940	3940	3940	3940	0
5	20241105	184700	9367860	3940	3940	3940	3940	0
6	20241105	184600	9367860	3940	3940	3940	3940	0
7	20241105	184500	9367860	3940	3940	3940	3940	0
8	20241105	184400	9367860	3940	3940	3940	3940	0
9	20241105	184300	9367860	3940	3940	3940	3940	0
10	20241105	184200	9367860	3940	3940	3940	3940	0
11	20241105	184100	9367860	3940	3940	3940	3940	0
12	20241105	184000	9367860	3940	3940	3940	3940	0
13	20241105	183900	9367860	3940	3940	3940	3940	0
14	20241105	183800	9367860	3940	3940	3940	3940	0
15	20241105	183700	9367860	3940	3940	3940	3940	0
16	20241105	183600	9367860	3940	3940	3940	3940	0
17	20241105	183500	9367860	3940	3940	3940	3940	0
18	20241105	183400	9367860	3940	3940	3940	3940	0
19	20241105	183300	9367860	3940	3940	3940	3940	0
20	20241105	183200	9367860	3940	3940	3940	3940	0
21	20241105	183100	9367860	3940	3940	3940	3940	0
22	20241105	183000	9367860	3940	3940	3940	3940	0
23	20241105	182900	9367860	3940	3940	3940	3940	0
24	20241105	182800	9367860	3940	3940	3940	3940	0
25	20241105	182700	9367860	3940	3940	3940	3940	0
26	20241105	182600	9367860	3940	3940	3940	3940	0
27	20241105	182500	9367860	3940	3940	3940	3940	0
28	20241105	182400	9367860	3940	3940	3940	3940	0
29	20241105	182300	9367860	3940	3940	3940	3940	0
30	20241105	182200	9367860	3940	3940	3940	3940	0
31	20241105	182100	9367860	3940	3940	3940	3940	0
32	20241105	182000	9367860	3940	3940	3940	3940	71
33	20241105	181900	9367860	3940	3940	3940	3940	0
34	20241105	181800	9367860	3940	3940	3940	3940	0
35	20241105	181700	9367860	3940	3940	3940	3940	0
36	20241105	181600	9367860	3940	3940	3940	3940	0
37	20241105	181500	9367860	3940	3940	3940	3940	0
38	20241105	181400	9367860	3940	3940	3940	3940	0
39	20241105	181300	9367860	3940	3940	3940	3940	0
40	20241105	181200	9367860	3940	3940	3940	3940	0
41	20241105	181100	9367860	3940	3940	3940	3940	0
42	20241105	181000	9367860	3940	3940	3940	3940	0
43	20241105	180900	9367860	3940	3940	3940	3940	0
44	20241105	180800	9367860	3940	3940	3940	3940	0
45	20241105	180700	9367860	3940	3940	3940	3940	0
46	20241105	180600	9367860	3940	3940	3940	3940	0
47	20241105	180500	9367860	3940	3940	3940	3940	0
48	20241105	180400	9367860	3940	3940	3940	3940	0
49	20241105	180300	9367860	3940	3940	3940	3940	0
50	20241105	180200	9367860	3940	3940	3940	3940	0
51	20241105	180100	9367860	3940	3940	3940	3940	0
52	20241105	180000	9367860	3940	3940	3940	3940	0
53	20241105	175900	9367860	3940	3940	3940	3940	0
54	20241105	175800	9367860	3940	3940	3940	3940	0
55	20241105	175700	9367860	3940	3940	3940	3940	0
56	20241105	175600	9367860	3940	3940	3940	3940	0
57	20241105	175500	9367860	3940	3940	3940	3940	0
58	20241105	175400	9367860	3940	3940	3940	3940	0
59	20241105	175300	9367860	3940	3940	3940	3940	0
60	20241105	175200	9367860	3940	3940	3940	3940	0
61	20241105	175100	9367860	3940	3940	3940	3940	0
62	20241105	175000	9367860	3940	3940	3940	3940	71
63	20241105	174900	9367860	3940	3940	3940	3940	0
64	20241105	174800	9367860	3940	3940	3940	3940	0
65	20241105	174700	9367860	3940	3940	3940	3940	0
66	20241105	174600	9367860	3940	3940	3940	3940	0
67	20241105	174500	9367860	3940	3940	3940	3940	0
68	20241105	174400	9367860	3940	3940	3940	3940	0
69	20241105	174300	9367860	3940	3940	3940	3940	0
70	20241105	174200	9367860	3940	3940	3940	3940	0
71	20241105	174100	9367860	3940	3940	3940	3940	0
72	20241105	174000	9367860	3940	3940	3940	3940	0
73	20241105	173900	9367860	3940	3940	3940	3940	0
74	20241105	173800	9367860	3940	3940	3940	3940	0
75	20241105	173700	9367860	3940	3940	3940	3940	0
76	20241105	173600	9367860	3940	3940	3940	3940	0
77	20241105	173500	9367860	3940	3940	3940	3940	0
78	20241105	173400	9367860	3940	3940	3940	3940	0
79	20241105	173300	9367860	3940	3940	3940	3940	0
80	20241105	173200	9367860	3940	3940	3940	3940	0
81	20241105	173100	9367860	3940	3940	3940	3940	0
82	20241105	173000	9367860	3940	3940	3940	3940	0
83	20241105	172900	9367860	3940	3940	3940	3940	0
84	20241105	172800	9367860	3940	3940	3940	3940	0
85	20241105	172700	9367860	3940	3940	3940	3940	0
86	20241105	172600	9367860	3940	3940	3940	3940	0
87	20241105	172500	9367860	3940	3940	3940	3940	0
88	20241105	172400	9367860	3940	3940	3940	3940	0
89	20241105	172300	9367860	3940	3940	3940	3940	0
90	20241105	172200	9367860	3940	3940	3940	3940	0
91	20241105	172100	9367860	3940	3940	3940	3940	0
92	20241105	172000	9367860	3940	3940	3940	3940	71
93	20241105	171900	9367860	3940	3940	3940	3940	0
94	20241105	171800	9367860	3940	3940	3940	3940	0
95	20241105	171700	9367860	3940	3940	3940	3940	0
96	20241105	171600	9367860	3940	3940	3940	3940	0
97	20241105	171500	9367860	3940	3940	3940	3940	0
98	20241105	171400	9367860	3940	3940	3940	3940	0
99	20241105	171300	9367860	3940	3940	3940	3940	0
100	20241105	171200	9367860	3940	3940	3940	3940	0
101	20241105	171100	9367860	3940	3940	3940	3940	0
102	20241105	171000	9367860	3940	3940	3940	3940	0
103	20241105	170900	9367860	3940	3940	3940	3940	0
104	20241105	170800	9367860	3940	3940	3940	3940	0
105	20241105	170700	9367860	3940	3940	3940	3940	0
106	20241105	170600	9367860	3940	3940	3940	3940	0
107	20241105	170500	9367860	3940	3940	3940	3940	0
108	20241105	170400	9367860	3940	3940	3940	3940	0
109	20241105	170300	9367860	3940	3940	3940	3940	0
110	20241105	170200	9367860	3940	3940	3940	3940	0
111	20241105	170100	9367860	3940	3940	3940	3940	0
112	20241105	170000	9367860	3940	3940	3940	3940	0
113	20241105	165900	9367860	3940	3940	3940	3940	0
114	20241105	165800	9367860	3940	3940	3940	3940	0
115	20241105	165700	9367860	3940	3940	3940	3940	0
116	20241105	165600	9367860	3940	3940	3940	3940	0
117	20241105	165500	9367860	3940	3940	3940	3940	0
118	20241105	165400	9367860	3940	3940	3940	3940	0
119	20241105	165300	9367860	3940	3940	3940	3940	0
120	20241105	165200	9367860	3940	3940	3940	3940	0
121	20241105	165100	9367860	3940	3940	3940	3940	0
122	20241105	165000	9367860	3940	3940	3940	3940	71
123	20241105	164900	9367860	3940	3940	3940	3940	0
124	20241105	164800	9367860	3940	3940	3940	3940	0
125	20241105	164700	9367860	3940	3940	3940	3940	0
126	20241105	164600	9367860	3940	3940	3940	3940	0
127	20241105	164500	9367860	3940	3940	3940	3940	0
128	20241105	164400	9367860	3940	3940	3940	3940	0
129	20241105	164300	9367860	3940	3940	3940	3940	0
130	20241105	164200	9367860	3940	3940	3940	3940	0
131	20241105	164100	9367860	3940	3940	3940	3940	0
132	20241105	164000	9367860	3940	3940	3940	3940	0
133	20241105	163900	9367860	3940	3940	3940	3940	0
134	20241105	163800	9367860	3940	3940	3940	3940	0
135	20241105	163700	9367860	3940	3940	3940	3940	0
136	20241105	163600	9367860	3940	3940	3940	3940	0
137	20241105	163500	9367860	3940	3940	3940	3940	0
138	20241105	163400	9367860	3940	3940	3940	3940	0
139	20241105	163300	9367860	3940	3940	3940	3940	0
140	20241105	163200	9367860	3940	3940	3940	3940	0
141	20241105	163100	9367860	3940	3940	3940	3940	0
142	20241105	163000	9367860	3940	3940	3940	3940	0
143	20241105	162900	9367860	3940	3940	3940	3940	0
144	20241105	162800	9367860	3940	3940	3940	3940	0
145	20241105	162700	9367860	3940	3940	3940	3940	0
146	20241105	162600	9367860	3940	3940	3940	3940	0
147	20241105	162500	9367860	3940	3940	3940	3940	0
148	20241105	162400	9367860	3940	3940	3940	3940	0
149	20241105	162300	9367860	3940	3940	3940	3940	0
150	20241105	162200	9367860	3940	3940	3940	3940	0
151	20241105	162100	9367860	3940	3940	3940	3940	0
152	20241105	162000	9367860	3940	3940	3940	3940	71
153	20241105	161900	9367860	3940	3940	3940	3940	0
154	20241105	161800	9367860	3940	3940	3940	3940	0
155	20241105	161700	9367860	3940	3940	3940	3940	0
156	20241105	161600	9367860	3940	3940	3940	3940	0
157	20241105	161500	9367860	3940	3940	3940	3940	0
158	20241105	161400	9367860	3940	3940	3940	3940	0
159	20241105	161300	9367860	3940	3940	3940	3940	0
160	20241105	161200	9367860	3940	3940	3940	3940	0
161	20241105	161100	9367860	3940	3940	3940	3940	0
162	20241105	161000	9367860	3940	3940	3940	3940	0
163	20241105	160900	9367860	3940	3940	3940	3940	0
164	20241105	160800	9367860	3940	3940	3940	3940	0
165	20241105	160700	9367860	3940	3940	3940	3940	0
166	20241105	160600	9367860	3940	3940	3940	3940	0
167	20241105	160500	9367860	3940	3940	3940	3940	0
168	20241105	160400	9367860	3940	3940	3940	3940	0
169	20241105	160300	9367860	3940	3940	3940	3940	0
170	20241105	160200	9367860	3940	3940	3940	3940	0
171	20241105	160100	9367860	3940	3940	3940	3940	0
172	20241105	160000	9367860	3940	3940	3940	3940	0
173	20241105	155900	9367860	3940	3940	3940	3940	0
174	20241105	155800	9367860	3940	3940	3940	3940	0
175	20241105	155700	9367860	3940	3940	3940	3940	0
176	20241105	155600	9367860	3940	3940	3940	3940	0
177	20241105	155500	9367860	3940	3940	3940	3940	0
178	20241105	155400	9367860	3940	3940	3940	3940	0
179	20241105	155300	9367860	3940	3940	3940	3940	0
180	20241105	155200	9367860	3940	3940	3940	3940	0
181	20241105	155100	9367860	3940	3940	3940	3940	0
182	20241105	155000	9367860	3940	3940	3940	3940	71
183	20241105	154900	9367860	3940	3940	3940	3940	0
184	20241105	154800	9367860	3940	3940	3940	3940	0
185	20241105	154700	9367860	3940	3940	3940	3940	0
186	20241105	154600	9367860	3940	3940	3940	3940	0
187	20241105	154500	9367860	3940	3940	3940	3940	0
188	20241105	154400	9367860	3940	3940	3940	3940	0
189	20241105	154300	9367860	3940	3940	3940	3940	0
190	20241105	154200	9367860	3940	3940	3940	3940	0
191	20241105	154100	9367860	3940	3940	3940	3940	0
192	20241105	154000	9367860	3940	3940	3940	3940	0
193	20241105	153900	9367860	3940	3940	3940	3940	0
194	20241105	153800	9367860	3940	3940	3940	3940	0
195	20241105	153700	9367860	3940	3940	3940	3940	0
196	20241105	153600	9367860	3940	3940	3940	3940	0
197	20241105	153500	9367860	3940	3940	3940	3940	0
198	20241105	153400	9367860	3940	3940	3940	3940	0
199	20241105	153300	9367860	3940	3940	3940	3940	0
200	20241105	153200	9367860	3940	3940	3940	3940	0
201	20241105	153100	9367860	3940	3940	3940	3940	0
202	20241105	153000	9367860	3940	3940	3940	3940	71
203	20241105	152900	9088120	3940	3940	3940	3940	0
204	20241105	152800	9088120	3940	3940	3940	3940	0
205	20241105	152700	9088120	3940	3940	3940	3940	0
206	20241105	152600	9088120	3940	3940	3940	3940	0
207	20241105	152500	9088120	3940	3940	3940	3940	0
208	20241105	152400	9088120	3940	3940	3940	3940	0
209	20241105	152300	9088120	3940	3940	3940	3940	0
210	20241105	152200	9088120	3940	3940	3940	3940	0
211	20241105	152100	9088120	3940	3940	3940	3940	0
212	20241105	152000	9088120	3940	3940	3940	3940	0
213	20241105	151900	9088120	3940	3940	3940	3940	0
214	20241105	151800	9088120	3940	3940	3940	3940	0
215	20241105	151700	9088120	3940	3940	3940	3940	0
216	20241105	151600	9088120	3940	3940	3940	3940	0
217	20241105	151500	9088120	3940	3940	3940	3940	0
218	20241105	151400	9088120	3940	3940	3940	3940	0
219	20241105	151300	9088120	3940	3940	3940	3940	0
220	20241105	151200	9088120	3940	3940	3940	3940	0
221	20241105	151100	9088120	3940	3940	3940	3940	0
222	20241105	151000	9088120	3940	3940	3940	3940	12
223	20241105	150900	9040840	3940	3925	3940	3925	29
224	20241105	150800	8926755	3910	3910	3910	3910	0
225	20241105	150700	8926755	3910	3910	3910	3910	0
226	20241105	150600	8926755	3910	3910	3910	3910	0
227	20241105	150500	8926755	3910	3910	3910	3910	0
228	20241105	150400	8926755	3910	3910	3910	3910	0
229	20241105	150300	8926755	3910	3910	3910	3910	0
230	20241105	150200	8926755	3910	3910	3910	3910	0
231	20241105	150100	8926755	3910	3910	3910	3910	0
232	20241105	150000	8926755	3910	3910	3910	3910	0
233	20241105	145900	8926755	3910	3910	3910	3910	0
234	20241105	145800	8926755	3910	3910	3910	3910	0
235	20241105	145700	8926755	3910	3910	3910	3910	0
236	20241105	145600	8926755	3910	3910	3910	3910	0
237	20241105	145500	8926755	3910	3910	3910	3910	0
238	20241105	145400	8926755	3910	3910	3910	3910	0
239	20241105	145300	8926755	3910	3910	3910	3910	4
240	20241105	145200	8911115	3915	3915	3915	3915	0
241	20241105	145100	8911115	3915	3915	3915	3915	0
242	20241105	145000	8911115	3915	3915	3915	3915	40
243	20241105	144900	8754515	3915	3915	3915	3915	119
244	20241105	144800	8288630	3920	3920	3920	3920	0
245	20241105	144700	8288630	3920	3920	3920	3920	0
246	20241105	144600	8288630	3920	3920	3920	3920	0
247	20241105	144500	8288630	3920	3920	3920	3920	2
248	20241105	144400	8280790	3925	3925	3925	3925	0
249	20241105	144300	8280790	3925	3925	3925	3925	0
250	20241105	144200	8280790	3925	3925	3925	3925	0
251	20241105	144100	8280790	3925	3925	3925	3925	0
252	20241105	144000	8280790	3925	3925	3925	3925	0
253	20241105	143900	8280790	3925	3925	3925	3925	0
254	20241105	143800	8280790	3925	3925	3925	3925	0
255	20241105	143700	8280790	3925	3925	3925	3925	0
256	20241105	143600	8280790	3925	3925	3925	3925	0
257	20241105	143500	8280790	3925	3925	3925	3925	0
258	20241105	143400	8280790	3925	3925	3925	3925	0
259	20241105	143300	8280790	3925	3925	3925	3925	0
260	20241105	143200	8280790	3925	3925	3925	3925	0
261	20241105	143100	8280790	3925	3925	3925	3925	0
262	20241105	143000	8280790	3925	3925	3925	3925	0
263	20241105	142900	8280790	3925	3925	3925	3925	0
264	20241105	142800	8280790	3925	3925	3925	3925	0
265	20241105	142700	8280790	3925	3925	3925	3925	0
266	20241105	142600	8280790	3925	3925	3925	3925	0
267	20241105	142500	8280790	3925	3925	3925	3925	0
268	20241105	142400	8280790	3925	3925	3925	3925	0
269	20241105	142300	8280790	3925	3925	3925	3925	0
270	20241105	142200	8280790	3925	3925	3925	3925	0
271	20241105	142100	8280790	3925	3925	3925	3925	0
272	20241105	142000	8280790	3925	3925	3925	3925	0
273	20241105	141900	8280790	3925	3925	3925	3925	0
274	20241105	141800	8280790	3925	3925	3925	3925	0
275	20241105	141700	8280790	3925	3925	3925	3925	0
276	20241105	141600	8280790	3925	3925	3925	3925	1
277	20241105	141500	8276865	3925	3925	3925	3925	0
278	20241105	141400	8276865	3925	3925	3925	3925	0
279	20241105	141300	8276865	3925	3925	3925	3925	0
280	20241105	141200	8276865	3925	3925	3925	3925	0
281	20241105	141100	8276865	3925	3925	3925	3925	0
282	20241105	141000	8276865	3925	3925	3925	3925	0
283	20241105	140900	8276865	3925	3925	3925	3925	0
284	20241105	140800	8276865	3925	3925	3925	3925	0
285	20241105	140700	8276865	3925	3925	3925	3925	0
286	20241105	140600	8276865	3925	3925	3925	3925	0
287	20241105	140500	8276865	3925	3925	3925	3925	0
288	20241105	140400	8276865	3925	3925	3925	3925	0
289	20241105	140300	8276865	3925	3925	3925	3925	0
290	20241105	140200	8276865	3925	3925	3925	3925	0
291	20241105	140100	8276865	3925	3925	3925	3925	0
292	20241105	140000	8276865	3925	3925	3925	3925	0
293	20241105	135900	8276865	3925	3925	3925	3925	0
294	20241105	135800	8276865	3925	3925	3925	3925	0
295	20241105	135700	8276865	3925	3925	3925	3925	0
296	20241105	135600	8276865	3925	3925	3925	3925	0
297	20241105	135500	8276865	3925	3925	3925	3925	0
298	20241105	135400	8276865	3925	3925	3925	3925	0
299	20241105	135300	8276865	3925	3925	3925	3925	0
300	20241105	135200	8276865	3925	3925	3925	3925	0
301	20241105	135100	8276865	3925	3925	3925	3925	0
302	20241105	135000	8276865	3925	3925	3925	3925	0
303	20241105	134900	8276865	3925	3925	3925	3925	0
304	20241105	134800	8276865	3925	3925	3925	3925	0
305	20241105	134700	8276865	3925	3925	3925	3925	0
306	20241105	134600	8276865	3925	3925	3925	3925	0
307	20241105	134500	8276865	3925	3925	3925	3925	0
308	20241105	134400	8276865	3925	3925	3925	3925	0
309	20241105	134300	8276865	3925	3925	3925	3925	0
310	20241105	134200	8276865	3925	3925	3925	3925	0
311	20241105	134100	8276865	3925	3925	3925	3925	0
312	20241105	134000	8276865	3925	3925	3925	3925	0
313	20241105	133900	8276865	3925	3925	3925	3925	0
314	20241105	133800	8276865	3925	3925	3925	3925	0
315	20241105	133700	8276865	3925	3925	3925	3925	0
316	20241105	133600	8276865	3925	3925	3925	3925	0
317	20241105	133500	8276865	3925	3925	3925	3925	0
318	20241105	133400	8276865	3925	3925	3925	3925	0
319	20241105	133300	8276865	3925	3925	3925	3925	0
320	20241105	133200	8276865	3925	3925	3925	3925	0
321	20241105	133100	8276865	3925	3925	3925	3925	0
322	20241105	133000	8276865	3925	3925	3925	3925	0
323	20241105	132900	8276865	3925	3925	3925	3925	0
324	20241105	132800	8276865	3925	3925	3925	3925	0
325	20241105	132700	8276865	3925	3925	3925	3925	0
326	20241105	132600	8276865	3925	3925	3925	3925	0
327	20241105	132500	8276865	3925	3925	3925	3925	0
328	20241105	132400	8276865	3925	3925	3925	3925	0
329	20241105	132300	8276865	3925	3925	3925	3925	0
330	20241105	132200	8276865	3925	3925	3925	3925	0
331	20241105	132100	8276865	3925	3925	3925	3925	39
332	20241105	132000	8123790	3930	3930	3930	3930	0
333	20241105	131900	8123790	3930	3930	3930	3930	0
334	20241105	131800	8123790	3930	3930	3930	3930	0
335	20241105	131700	8123790	3930	3930	3930	3930	0
336	20241105	131600	8123790	3930	3930	3930	3930	0
337	20241105	131500	8123790	3930	3930	3930	3930	0
338	20241105	131400	8123790	3930	3930	3930	3930	0
339	20241105	131300	8123790	3930	3930	3930	3930	0
340	20241105	131200	8123790	3930	3930	3930	3930	0
341	20241105	131100	8123790	3930	3930	3930	3930	0
342	20241105	131000	8123790	3930	3930	3930	3930	0
343	20241105	130900	8123790	3930	3930	3930	3930	0
344	20241105	130800	8123790	3930	3930	3930	3930	0
345	20241105	130700	8123790	3930	3930	3930	3930	0
346	20241105	130600	8123790	3930	3930	3930	3930	0
347	20241105	130500	8123790	3930	3930	3930	3930	0
348	20241105	130400	8123790	3930	3930	3930	3930	0
349	20241105	130300	8123790	3930	3930	3930	3930	0
350	20241105	130200	8123790	3930	3930	3930	3930	0
351	20241105	130100	8123790	3930	3930	3930	3930	0
352	20241105	130000	8123790	3930	3930	3930	3930	0
353	20241105	125900	8123790	3930	3930	3930	3930	0
354	20241105	125800	8123790	3930	3930	3930	3930	0
355	20241105	125700	8123790	3930	3930	3930	3930	0
356	20241105	125600	8123790	3930	3930	3930	3930	0
357	20241105	125500	8123790	3930	3930	3930	3930	0
358	20241105	125400	8123790	3930	3930	3930	3930	0
359	20241105	125300	8123790	3930	3930	3930	3930	0
360	20241105	125200	8123790	3930	3930	3930	3930	0
361	20241105	125100	8123790	3930	3930	3930	3930	0
362	20241105	125000	8123790	3930	3930	3930	3930	0
363	20241105	124900	8123790	3930	3930	3930	3930	0
364	20241105	124800	8123790	3930	3930	3930	3930	0
365	20241105	124700	8123790	3930	3930	3930	3930	0
366	20241105	124600	8123790	3930	3930	3930	3930	0
367	20241105	124500	8123790	3930	3930	3930	3930	0
368	20241105	124400	8123790	3930	3930	3930	3930	0
369	20241105	124300	8123790	3930	3930	3930	3930	0
370	20241105	124200	8123790	3930	3930	3930	3930	0
371	20241105	124100	8123790	3930	3930	3930	3930	0
372	20241105	124000	8123790	3930	3930	3930	3930	0
373	20241105	123900	8123790	3930	3930	3930	3930	0
374	20241105	123800	8123790	3930	3930	3930	3930	0
375	20241105	123700	8123790	3930	3930	3930	3930	0
376	20241105	123600	8123790	3930	3930	3930	3930	0
377	20241105	123500	8123790	3930	3930	3930	3930	0
378	20241105	123400	8123790	3930	3930	3930	3930	0
379	20241105	123300	8123790	3930	3930	3930	3930	0
380	20241105	123200	8123790	3930	3930	3930	3930	0
381	20241105	123100	8123790	3930	3930	3930	3930	0
382	20241105	123000	8123790	3930	3930	3930	3930	0
383	20241105	122900	8123790	3930	3930	3930	3930	0
384	20241105	122800	8123790	3930	3930	3930	3930	0
385	20241105	122700	8123790	3930	3930	3930	3930	1
386	20241105	122600	8119860	3920	3920	3920	3920	0
387	20241105	122500	8119860	3920	3920	3920	3920	0
388	20241105	122400	8119860	3920	3920	3920	3920	0
389	20241105	122300	8119860	3920	3920	3920	3920	0
390	20241105	122200	8119860	3920	3920	3920	3920	0
391	20241105	122100	8119860	3920	3920	3920	3920	0
392	20241105	122000	8119860	3920	3920	3920	3920	0
393	20241105	121900	8119860	3920	3920	3920	3920	0
394	20241105	121800	8119860	3920	3920	3920	3920	0
395	20241105	121700	8119860	3920	3920	3920	3920	0
396	20241105	121600	8119860	3920	3920	3920	3920	0
397	20241105	121500	8119860	3920	3920	3920	3920	0
398	20241105	121400	8119860	3920	3920	3920	3920	0
399	20241105	121300	8119860	3920	3920	3920	3920	0
400	20241105	121200	8119860	3920	3920	3920	3920	0
401	20241105	121100	8119860	3920	3920	3920	3920	0
402	20241105	121000	8119860	3920	3920	3920	3920	0
403	20241105	120900	8119860	3920	3920	3920	3920	0
404	20241105	120800	8119860	3920	3920	3920	3920	0
405	20241105	120700	8119860	3920	3920	3920	3920	0
406	20241105	120600	8119860	3920	3920	3920	3920	0
407	20241105	120500	8119860	3920	3920	3920	3920	0
408	20241105	120400	8119860	3920	3920	3920	3920	0
409	20241105	120300	8119860	3920	3920	3920	3920	0
410	20241105	120200	8119860	3920	3920	3920	3920	0
411	20241105	120100	8119860	3920	3920	3920	3920	0
412	20241105	120000	8119860	3920	3920	3920	3920	0
413	20241105	115900	8119860	3920	3920	3920	3920	0
414	20241105	115800	8119860	3920	3920	3920	3920	0
415	20241105	115700	8119860	3920	3920	3920	3920	0
416	20241105	115600	8119860	3920	3920	3920	3920	0
417	20241105	115500	8119860	3920	3920	3920	3920	0
418	20241105	115400	8119860	3920	3920	3920	3920	0
419	20241105	115300	8119860	3920	3920	3920	3920	0
420	20241105	115200	8119860	3920	3920	3920	3920	0
421	20241105	115100	8119860	3920	3920	3920	3920	0
422	20241105	115000	8119860	3920	3920	3920	3920	0
423	20241105	114900	8119860	3920	3920	3920	3920	0
424	20241105	114800	8119860	3920	3920	3920	3920	0
425	20241105	114700	8119860	3920	3920	3920	3920	0
426	20241105	114600	8119860	3920	3920	3920	3920	0
427	20241105	114500	8119860	3920	3920	3920	3920	0
428	20241105	114400	8119860	3920	3920	3920	3920	0
429	20241105	114300	8119860	3920	3920	3920	3920	0
430	20241105	114200	8119860	3920	3920	3920	3920	0
431	20241105	114100	8119860	3920	3920	3920	3920	0
432	20241105	114000	8119860	3920	3920	3920	3920	0
433	20241105	113900	8119860	3920	3920	3920	3920	0
434	20241105	113800	8119860	3920	3920	3920	3920	0
435	20241105	113700	8119860	3920	3920	3920	3920	25
436	20241105	113600	8021860	3920	3920	3920	3920	0
437	20241105	113500	8021860	3920	3930	3930	3920	435
438	20241105	113400	6315125	3930	3930	3930	3930	0
439	20241105	113300	6315125	3930	3930	3930	3930	0
440	20241105	113200	6315125	3930	3930	3930	3930	0
441	20241105	113100	6315125	3930	3930	3930	3930	0
442	20241105	113000	6315125	3930	3930	3930	3930	0
443	20241105	112900	6315125	3930	3930	3930	3930	0
444	20241105	112800	6315125	3930	3930	3930	3930	0
445	20241105	112700	6315125	3930	3930	3930	3930	0
446	20241105	112600	6315125	3930	3930	3930	3930	0
447	20241105	112500	6315125	3930	3930	3930	3930	0
448	20241105	112400	6315125	3930	3930	3930	3930	0
449	20241105	112300	6315125	3930	3930	3930	3930	0
450	20241105	112200	6315125	3930	3930	3930	3930	0
451	20241105	112100	6315125	3930	3930	3930	3930	0
452	20241105	112000	6315125	3930	3930	3930	3930	0
453	20241105	111900	6315125	3930	3930	3930	3930	0
454	20241105	111800	6315125	3930	3930	3930	3930	0
455	20241105	111700	6315125	3930	3930	3930	3930	0
456	20241105	111600	6315125	3930	3930	3930	3930	0
457	20241105	111500	6315125	3930	3930	3930	3930	0
458	20241105	111400	6315125	3930	3930	3930	3930	0
459	20241105	111300	6315125	3930	3930	3930	3930	0
460	20241105	111200	6315125	3930	3930	3930	3930	0
461	20241105	111100	6315125	3930	3930	3930	3930	0
462	20241105	111000	6315125	3930	3930	3930	3930	0
463	20241105	110900	6315125	3930	3930	3930	3930	0
464	20241105	110800	6315125	3930	3930	3930	3930	0
465	20241105	110700	6315125	3930	3930	3930	3930	0
466	20241105	110600	6315125	3930	3930	3930	3930	0
467	20241105	110500	6315125	3930	3930	3930	3930	0
468	20241105	110400	6315125	3930	3930	3930	3930	0
469	20241105	110300	6315125	3930	3930	3930	3930	0
470	20241105	110200	6315125	3930	3930	3930	3930	0
471	20241105	110100	6315125	3930	3930	3930	3930	0
472	20241105	110000	6315125	3930	3930	3930	3930	0
473	20241105	105900	6315125	3930	3930	3930	3930	0
474	20241105	105800	6315125	3930	3930	3930	3930	0
475	20241105	105700	6315125	3930	3930	3930	3930	0
476	20241105	105600	6315125	3930	3930	3930	3930	0
477	20241105	105500	6315125	3930	3930	3930	3930	0
478	20241105	105400	6315125	3930	3930	3930	3930	0
479	20241105	105300	6315125	3930	3930	3930	3930	0
480	20241105	105200	6315125	3930	3930	3930	3930	0
481	20241105	105100	6315125	3930	3930	3930	3930	800
482	20241105	105000	3171125	3935	3935	3935	3935	0
483	20241105	104900	3171125	3935	3935	3935	3935	0
484	20241105	104800	3171125	3935	3935	3935	3935	0
485	20241105	104700	3171125	3935	3935	3935	3935	0
486	20241105	104600	3171125	3935	3935	3935	3935	0
487	20241105	104500	3171125	3935	3935	3935	3935	0
488	20241105	104400	3171125	3935	3935	3935	3935	0
489	20241105	104300	3171125	3935	3935	3935	3935	0
490	20241105	104200	3171125	3935	3935	3935	3935	0
491	20241105	104100	3171125	3935	3935	3935	3935	0
492	20241105	104000	3171125	3935	3935	3935	3935	0
493	20241105	103900	3171125	3935	3935	3935	3935	0
494	20241105	103800	3171125	3935	3935	3935	3935	0
495	20241105	103700	3171125	3935	3935	3935	3935	0
496	20241105	103600	3171125	3935	3935	3935	3935	0
497	20241105	103500	3171125	3935	3935	3935	3935	0
498	20241105	103400	3171125	3935	3935	3935	3935	0
499	20241105	103300	3171125	3935	3935	3935	3935	0
500	20241105	103200	3171125	3935	3935	3935	3935	0
501	20241105	103100	3171125	3935	3935	3935	3935	15
502	20241105	103000	3112100	3930	3930	3930	3930	0
503	20241105	102900	3112100	3930	3930	3930	3930	0
504	20241105	102800	3112100	3930	3930	3930	3930	0
505	20241105	102700	3112100	3930	3930	3930	3930	0
506	20241105	102600	3112100	3930	3930	3930	3930	69
507	20241105	102500	2840930	3930	3930	3930	3930	0
508	20241105	102400	2840930	3930	3930	3930	3930	0
509	20241105	102300	2840930	3930	3930	3930	3930	0
510	20241105	102200	2840930	3930	3930	3930	3930	0
511	20241105	102100	2840930	3930	3930	3930	3930	0
512	20241105	102000	2840930	3930	3930	3930	3930	0
513	20241105	101900	2840930	3930	3930	3930	3930	0
514	20241105	101800	2840930	3930	3930	3930	3930	109
515	20241105	101700	2412560	3930	3930	3930	3930	0
516	20241105	101600	2412560	3930	3930	3930	3930	0
517	20241105	101500	2412560	3930	3930	3930	3930	0
518	20241105	101400	2412560	3930	3930	3930	3930	0
519	20241105	101300	2412560	3930	3930	3930	3930	0
520	20241105	101200	2412560	3930	3930	3930	3930	0
521	20241105	101100	2412560	3930	3930	3930	3930	0
522	20241105	101000	2412560	3930	3930	3930	3930	0
523	20241105	100900	2412560	3930	3930	3930	3930	0
524	20241105	100800	2412560	3930	3930	3930	3930	0
525	20241105	100700	2412560	3930	3930	3930	3930	0
526	20241105	100600	2412560	3930	3930	3930	3930	0
527	20241105	100500	2412560	3930	3930	3930	3930	0
528	20241105	100400	2412560	3930	3930	3930	3930	149
529	20241105	100300	1826990	3930	3930	3930	3930	0
530	20241105	100200	1826990	3930	3930	3930	3930	0
531	20241105	100100	1826990	3930	3930	3930	3930	0
532	20241105	100000	1826990	3930	3930	3930	3930	0
533	20241105	095900	1826990	3930	3930	3930	3930	0
534	20241105	095800	1826990	3930	3930	3930	3930	0
535	20241105	095700	1826990	3930	3930	3930	3930	0
536	20241105	095600	1826990	3930	3930	3930	3930	257
537	20241105	095500	816980	3930	3930	3930	3930	0
538	20241105	095400	816980	3930	3930	3930	3930	0
539	20241105	095300	816980	3930	3930	3930	3930	0
540	20241105	095200	816980	3930	3930	3930	3930	0
541	20241105	095100	816980	3930	3930	3930	3930	0
542	20241105	095000	816980	3930	3930	3930	3930	0
543	20241105	094900	816980	3930	3930	3930	3930	0
544	20241105	094800	816980	3930	3930	3930	3930	0
545	20241105	094700	816980	3930	3930	3930	3930	0
546	20241105	094600	816980	3930	3930	3930	3930	139
547	20241105	094500	270710	3930	3930	3930	3930	0
548	20241105	094400	270710	3930	3930	3930	3930	0
549	20241105	094300	270710	3930	3930	3930	3930	0
550	20241105	094200	270710	3930	3930	3930	3930	3
551	20241105	094100	258920	3930	3930	3930	3930	1
552	20241105	094000	254990	3925	3925	3925	3925	0
553	20241105	093900	254990	3925	3925	3925	3925	0
554	20241105	093800	254990	3925	3925	3925	3925	0
555	20241105	093700	254990	3925	3925	3925	3925	0
556	20241105	093600	254990	3925	3925	3925	3925	0
557	20241105	093500	254990	3925	3925	3925	3925	0
558	20241105	093400	254990	3925	3925	3925	3925	16
559	20241105	093300	192190	3925	3925	3925	3925	16
560	20241105	093200	129390	3925	3925	3925	3925	0
561	20241105	093100	129390	3925	3925	3925	3925	0
562	20241105	093000	129390	3925	3925	3925	3925	0
563	20241105	092900	129390	3925	3925	3925	3925	0
564	20241105	092800	129390	3925	3925	3925	3925	0
565	20241105	092700	129390	3925	3925	3925	3925	0
566	20241105	092600	129390	3925	3925	3925	3925	0
567	20241105	092500	129390	3925	3925	3925	3925	0
568	20241105	092400	129390	3925	3925	3925	3925	0
569	20241105	092300	129390	3925	3925	3925	3925	0
570	20241105	092200	129390	3925	3925	3925	3925	0
571	20241105	092100	129390	3925	3925	3925	3925	2
572	20241105	092000	121540	3930	3930	3930	3930	0
573	20241105	091900	121540	3930	3930	3930	3930	0
574	20241105	091800	121540	3930	3930	3930	3930	0
575	20241105	091700	121540	3930	3930	3930	3930	3
576	20241105	091600	109750	3900	3900	3900	3900	0
577	20241105	091500	109750	3900	3900	3900	3900	0
578	20241105	091400	109750	3900	3900	3900	3900	0
579	20241105	091300	109750	3900	3900	3900	3900	0
580	20241105	091200	109750	3900	3900	3900	3900	0
581	20241105	091100	109750	3900	3900	3900	3900	0
582	20241105	091000	109750	3900	3900	3900	3900	0
583	20241105	090900	109750	3900	3925	3925	3900	17
584	20241105	090800	43225	3925	3925	3925	3925	0
585	20241105	090700	43225	3925	3930	3930	3925	11
586	20241105	090600	0	3925	3925	3925	3925	0
587	20241105	090500	0	3925	3925	3925	3925	0
588	20241105	090400	0	3925	3925	3925	3925	0
589	20241105	090300	0	3925	3925	3925	3925	0
590	20241105	090200	0	3925	3925	3925	3925	0
591	20241105	090100	0	3925	3925	3925	3925	0
592	20241105	090000	0	3925	3925	3925	3925	0