KissMeData/044820/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	192600	62773070	8710	8710	8710	8710	206
3	20241111	192500	62773070	8710	8710	8710	8710	0
4	20241111	192400	62773070	8710	8710	8710	8710	0
5	20241111	192300	62773070	8710	8710	8710	8710	0
6	20241111	192200	62773070	8710	8710	8710	8710	0
7	20241111	192100	62773070	8710	8710	8710	8710	0
8	20241111	192000	62773070	8710	8710	8710	8710	0
9	20241111	191900	62773070	8710	8710	8710	8710	0
10	20241111	191800	62773070	8710	8710	8710	8710	0
11	20241111	191700	62773070	8710	8710	8710	8710	0
12	20241111	191600	62773070	8710	8710	8710	8710	0
13	20241111	191500	62773070	8710	8710	8710	8710	0
14	20241111	191400	62773070	8710	8710	8710	8710	0
15	20241111	191300	62773070	8710	8710	8710	8710	0
16	20241111	191200	62773070	8710	8710	8710	8710	0
17	20241111	191100	62773070	8710	8710	8710	8710	0
18	20241111	191000	62773070	8710	8710	8710	8710	0
19	20241111	190900	62773070	8710	8710	8710	8710	0
20	20241111	190800	62773070	8710	8710	8710	8710	0
21	20241111	190700	62773070	8710	8710	8710	8710	0
22	20241111	190600	62773070	8710	8710	8710	8710	0
23	20241111	190500	62773070	8710	8710	8710	8710	0
24	20241111	190400	62773070	8710	8710	8710	8710	0
25	20241111	190300	62773070	8710	8710	8710	8710	0
26	20241111	190200	62773070	8710	8710	8710	8710	0
27	20241111	190100	62773070	8710	8710	8710	8710	0
28	20241111	190000	62773070	8710	8710	8710	8710	0
29	20241111	185900	62773070	8710	8710	8710	8710	0
30	20241111	185800	62773070	8710	8710	8710	8710	0
31	20241111	185700	62773070	8710	8710	8710	8710	0
32	20241111	185600	62773070	8710	8710	8710	8710	206
33	20241111	185500	62773070	8710	8710	8710	8710	0
34	20241111	185400	62773070	8710	8710	8710	8710	0
35	20241111	185300	62773070	8710	8710	8710	8710	0
36	20241111	185200	62773070	8710	8710	8710	8710	0
37	20241111	185100	62773070	8710	8710	8710	8710	0
38	20241111	185000	62773070	8710	8710	8710	8710	0
39	20241111	184900	62773070	8710	8710	8710	8710	0
40	20241111	184800	62773070	8710	8710	8710	8710	0
41	20241111	184700	62773070	8710	8710	8710	8710	0
42	20241111	184600	62773070	8710	8710	8710	8710	0
43	20241111	184500	62773070	8710	8710	8710	8710	0
44	20241111	184400	62773070	8710	8710	8710	8710	0
45	20241111	184300	62773070	8710	8710	8710	8710	0
46	20241111	184200	62773070	8710	8710	8710	8710	0
47	20241111	184100	62773070	8710	8710	8710	8710	0
48	20241111	184000	62773070	8710	8710	8710	8710	0
49	20241111	183900	62773070	8710	8710	8710	8710	0
50	20241111	183800	62773070	8710	8710	8710	8710	0
51	20241111	183700	62773070	8710	8710	8710	8710	0
52	20241111	183600	62773070	8710	8710	8710	8710	0
53	20241111	183500	62773070	8710	8710	8710	8710	0
54	20241111	183400	62773070	8710	8710	8710	8710	0
55	20241111	183300	62773070	8710	8710	8710	8710	0
56	20241111	183200	62773070	8710	8710	8710	8710	0
57	20241111	183100	62773070	8710	8710	8710	8710	0
58	20241111	183000	62773070	8710	8710	8710	8710	0
59	20241111	182900	62773070	8710	8710	8710	8710	0
60	20241111	182800	62773070	8710	8710	8710	8710	0
61	20241111	182700	62773070	8710	8710	8710	8710	0
62	20241111	182600	62773070	8710	8710	8710	8710	206
63	20241111	182500	62773070	8710	8710	8710	8710	0
64	20241111	182400	62773070	8710	8710	8710	8710	0
65	20241111	182300	62773070	8710	8710	8710	8710	0
66	20241111	182200	62773070	8710	8710	8710	8710	0
67	20241111	182100	62773070	8710	8710	8710	8710	0
68	20241111	182000	62773070	8710	8710	8710	8710	0
69	20241111	181900	62773070	8710	8710	8710	8710	0
70	20241111	181800	62773070	8710	8710	8710	8710	0
71	20241111	181700	62773070	8710	8710	8710	8710	0
72	20241111	181600	62773070	8710	8710	8710	8710	0
73	20241111	181500	62773070	8710	8710	8710	8710	0
74	20241111	181400	62773070	8710	8710	8710	8710	0
75	20241111	181300	62773070	8710	8710	8710	8710	0
76	20241111	181200	62773070	8710	8710	8710	8710	0
77	20241111	181100	62773070	8710	8710	8710	8710	0
78	20241111	181000	62773070	8710	8710	8710	8710	0
79	20241111	180900	62773070	8710	8710	8710	8710	0
80	20241111	180800	62773070	8710	8710	8710	8710	0
81	20241111	180700	62773070	8710	8710	8710	8710	0
82	20241111	180600	62773070	8710	8710	8710	8710	0
83	20241111	180500	62773070	8710	8710	8710	8710	0
84	20241111	180400	62773070	8710	8710	8710	8710	0
85	20241111	180300	62773070	8710	8710	8710	8710	0
86	20241111	180200	62773070	8710	8710	8710	8710	0
87	20241111	180100	62773070	8710	8710	8710	8710	0
88	20241111	180000	62773070	8710	8710	8710	8710	0
89	20241111	175900	62773070	8710	8710	8710	8710	0
90	20241111	175800	62773070	8710	8710	8710	8710	0
91	20241111	175700	62773070	8710	8710	8710	8710	0
92	20241111	175600	62773070	8710	8710	8710	8710	206
93	20241111	175500	62773070	8710	8710	8710	8710	0
94	20241111	175400	62773070	8710	8710	8710	8710	0
95	20241111	175300	62773070	8710	8710	8710	8710	0
96	20241111	175200	62773070	8710	8710	8710	8710	0
97	20241111	175100	62773070	8710	8710	8710	8710	0
98	20241111	175000	62773070	8710	8710	8710	8710	0
99	20241111	174900	62773070	8710	8710	8710	8710	0
100	20241111	174800	62773070	8710	8710	8710	8710	0
101	20241111	174700	62773070	8710	8710	8710	8710	0
102	20241111	174600	62773070	8710	8710	8710	8710	0
103	20241111	174500	62773070	8710	8710	8710	8710	0
104	20241111	174400	62773070	8710	8710	8710	8710	0
105	20241111	174300	62773070	8710	8710	8710	8710	0
106	20241111	174200	62773070	8710	8710	8710	8710	0
107	20241111	174100	62773070	8710	8710	8710	8710	0
108	20241111	174000	62773070	8710	8710	8710	8710	0
109	20241111	173900	62773070	8710	8710	8710	8710	0
110	20241111	173800	62773070	8710	8710	8710	8710	0
111	20241111	173700	62773070	8710	8710	8710	8710	0
112	20241111	173600	62773070	8710	8710	8710	8710	0
113	20241111	173500	62773070	8710	8710	8710	8710	0
114	20241111	173400	62773070	8710	8710	8710	8710	0
115	20241111	173300	62773070	8710	8710	8710	8710	0
116	20241111	173200	62773070	8710	8710	8710	8710	0
117	20241111	173100	62773070	8710	8710	8710	8710	0
118	20241111	173000	62773070	8710	8710	8710	8710	0
119	20241111	172900	62773070	8710	8710	8710	8710	0
120	20241111	172800	62773070	8710	8710	8710	8710	0
121	20241111	172700	62773070	8710	8710	8710	8710	0
122	20241111	172600	62773070	8710	8710	8710	8710	206
123	20241111	172500	62773070	8710	8710	8710	8710	0
124	20241111	172400	62773070	8710	8710	8710	8710	0
125	20241111	172300	62773070	8710	8710	8710	8710	0
126	20241111	172200	62773070	8710	8710	8710	8710	0
127	20241111	172100	62773070	8710	8710	8710	8710	0
128	20241111	172000	62773070	8710	8710	8710	8710	0
129	20241111	171900	62773070	8710	8710	8710	8710	0
130	20241111	171800	62773070	8710	8710	8710	8710	0
131	20241111	171700	62773070	8710	8710	8710	8710	0
132	20241111	171600	62773070	8710	8710	8710	8710	0
133	20241111	171500	62773070	8710	8710	8710	8710	0
134	20241111	171400	62773070	8710	8710	8710	8710	0
135	20241111	171300	62773070	8710	8710	8710	8710	0
136	20241111	171200	62773070	8710	8710	8710	8710	0
137	20241111	171100	62773070	8710	8710	8710	8710	0
138	20241111	171000	62773070	8710	8710	8710	8710	0
139	20241111	170900	62773070	8710	8710	8710	8710	0
140	20241111	170800	62773070	8710	8710	8710	8710	0
141	20241111	170700	62773070	8710	8710	8710	8710	0
142	20241111	170600	62773070	8710	8710	8710	8710	0
143	20241111	170500	62773070	8710	8710	8710	8710	0
144	20241111	170400	62773070	8710	8710	8710	8710	0
145	20241111	170300	62773070	8710	8710	8710	8710	0
146	20241111	170200	62773070	8710	8710	8710	8710	0
147	20241111	170100	62773070	8710	8710	8710	8710	0
148	20241111	170000	62773070	8710	8710	8710	8710	0
149	20241111	165900	62773070	8710	8710	8710	8710	0
150	20241111	165800	62773070	8710	8710	8710	8710	0
151	20241111	165700	62773070	8710	8710	8710	8710	0
152	20241111	165600	62773070	8710	8710	8710	8710	206
153	20241111	165500	62773070	8710	8710	8710	8710	0
154	20241111	165400	62773070	8710	8710	8710	8710	0
155	20241111	165300	62773070	8710	8710	8710	8710	0
156	20241111	165200	62773070	8710	8710	8710	8710	0
157	20241111	165100	62773070	8710	8710	8710	8710	0
158	20241111	165000	62773070	8710	8710	8710	8710	0
159	20241111	164900	62773070	8710	8710	8710	8710	0
160	20241111	164800	62773070	8710	8710	8710	8710	0
161	20241111	164700	62773070	8710	8710	8710	8710	0
162	20241111	164600	62773070	8710	8710	8710	8710	0
163	20241111	164500	62773070	8710	8710	8710	8710	0
164	20241111	164400	62773070	8710	8710	8710	8710	0
165	20241111	164300	62773070	8710	8710	8710	8710	0
166	20241111	164200	62773070	8710	8710	8710	8710	0
167	20241111	164100	62773070	8710	8710	8710	8710	0
168	20241111	164000	62773070	8710	8710	8710	8710	0
169	20241111	163900	62773070	8710	8710	8710	8710	0
170	20241111	163800	62773070	8710	8710	8710	8710	0
171	20241111	163700	62773070	8710	8710	8710	8710	0
172	20241111	163600	62773070	8710	8710	8710	8710	0
173	20241111	163500	62773070	8710	8710	8710	8710	0
174	20241111	163400	62773070	8710	8710	8710	8710	0
175	20241111	163300	62773070	8710	8710	8710	8710	0
176	20241111	163200	62773070	8710	8710	8710	8710	0
177	20241111	163100	62773070	8710	8710	8710	8710	0
178	20241111	163000	62773070	8710	8710	8710	8710	0
179	20241111	162900	62773070	8710	8710	8710	8710	0
180	20241111	162800	62773070	8710	8710	8710	8710	0
181	20241111	162700	62773070	8710	8710	8710	8710	0
182	20241111	162600	62773070	8710	8710	8710	8710	206
183	20241111	162500	62773070	8710	8710	8710	8710	0
184	20241111	162400	62773070	8710	8710	8710	8710	0
185	20241111	162300	62773070	8710	8710	8710	8710	0
186	20241111	162200	62773070	8710	8710	8710	8710	0
187	20241111	162100	62773070	8710	8710	8710	8710	0
188	20241111	162000	62773070	8710	8710	8710	8710	0
189	20241111	161900	62773070	8710	8710	8710	8710	0
190	20241111	161800	62773070	8710	8710	8710	8710	0
191	20241111	161700	62773070	8710	8710	8710	8710	0
192	20241111	161600	62773070	8710	8710	8710	8710	0
193	20241111	161500	62773070	8710	8710	8710	8710	0
194	20241111	161400	62773070	8710	8710	8710	8710	0
195	20241111	161300	62773070	8710	8710	8710	8710	0
196	20241111	161200	62773070	8710	8710	8710	8710	0
197	20241111	161100	62773070	8710	8710	8710	8710	0
198	20241111	161000	62773070	8710	8710	8710	8710	0
199	20241111	160900	62773070	8710	8710	8710	8710	0
200	20241111	160800	62773070	8710	8710	8710	8710	0
201	20241111	160700	62773070	8710	8710	8710	8710	0
202	20241111	160600	62773070	8710	8710	8710	8710	0
203	20241111	160500	62773070	8710	8710	8710	8710	0
204	20241111	160400	62773070	8710	8710	8710	8710	0
205	20241111	160300	62773070	8710	8710	8710	8710	0
206	20241111	160200	62773070	8710	8710	8710	8710	0
207	20241111	160100	62773070	8710	8710	8710	8710	0
208	20241111	160000	62773070	8710	8710	8710	8710	0
209	20241111	155900	62773070	8710	8710	8710	8710	0
210	20241111	155800	62773070	8710	8710	8710	8710	0
211	20241111	155700	62773070	8710	8710	8710	8710	0
212	20241111	155600	62773070	8710	8710	8710	8710	206
213	20241111	155500	62773070	8710	8710	8710	8710	0
214	20241111	155400	62773070	8710	8710	8710	8710	0
215	20241111	155300	62773070	8710	8710	8710	8710	0
216	20241111	155200	62773070	8710	8710	8710	8710	0
217	20241111	155100	62773070	8710	8710	8710	8710	0
218	20241111	155000	62773070	8710	8710	8710	8710	0
219	20241111	154900	62773070	8710	8710	8710	8710	0
220	20241111	154800	62773070	8710	8710	8710	8710	0
221	20241111	154700	62773070	8710	8710	8710	8710	0
222	20241111	154600	62773070	8710	8710	8710	8710	0
223	20241111	154500	62773070	8710	8710	8710	8710	0
224	20241111	154400	62773070	8710	8710	8710	8710	0
225	20241111	154300	62773070	8710	8710	8710	8710	0
226	20241111	154200	62773070	8710	8710	8710	8710	0
227	20241111	154100	62773070	8710	8710	8710	8710	0
228	20241111	154000	62773070	8710	8710	8710	8710	0
229	20241111	153900	62773070	8710	8710	8710	8710	0
230	20241111	153800	62773070	8710	8710	8710	8710	0
231	20241111	153700	62773070	8710	8710	8710	8710	0
232	20241111	153600	62773070	8710	8710	8710	8710	0
233	20241111	153500	62773070	8710	8710	8710	8710	0
234	20241111	153400	62773070	8710	8710	8710	8710	0
235	20241111	153300	62773070	8710	8710	8710	8710	0
236	20241111	153200	62773070	8710	8710	8710	8710	0
237	20241111	153100	62773070	8710	8710	8710	8710	0
238	20241111	153000	62773070	8710	8710	8710	8710	206
239	20241111	152900	60978810	8710	8710	8710	8710	0
240	20241111	152800	60978810	8710	8710	8710	8710	0
241	20241111	152700	60978810	8710	8710	8710	8710	0
242	20241111	152600	60978810	8710	8710	8710	8710	0
243	20241111	152500	60978810	8710	8710	8710	8710	0
244	20241111	152400	60978810	8710	8710	8710	8710	0
245	20241111	152300	60978810	8710	8710	8710	8710	0
246	20241111	152200	60978810	8710	8710	8710	8710	0
247	20241111	152100	60978810	8710	8710	8710	8710	0
248	20241111	152000	60978810	8710	8710	8710	8710	0
249	20241111	151900	60978810	8710	8710	8710	8710	0
250	20241111	151800	60978810	8710	8710	8710	8710	0
251	20241111	151700	60978810	8710	8710	8710	8710	0
252	20241111	151600	60978810	8710	8710	8710	8710	0
253	20241111	151500	60978810	8710	8710	8710	8710	0
254	20241111	151400	60978810	8710	8710	8710	8710	0
255	20241111	151300	60978810	8710	8710	8710	8710	0
256	20241111	151200	60978810	8710	8710	8710	8710	0
257	20241111	151100	60978810	8710	8710	8710	8710	0
258	20241111	151000	60978810	8710	8710	8710	8710	0
259	20241111	150900	60978810	8710	8710	8710	8710	0
260	20241111	150800	60978810	8710	8710	8710	8710	0
261	20241111	150700	60978810	8710	8710	8710	8710	0
262	20241111	150600	60978810	8710	8710	8710	8710	0
263	20241111	150500	60978810	8710	8710	8710	8710	0
264	20241111	150400	60978810	8710	8710	8710	8710	0
265	20241111	150300	60978810	8710	8710	8710	8710	0
266	20241111	150200	60978810	8710	8710	8710	8710	0
267	20241111	150100	60978810	8710	8710	8710	8710	0
268	20241111	150000	60978810	8710	8710	8710	8710	200
269	20241111	145900	59236810	8710	8680	8710	8680	303
270	20241111	145800	56600770	8680	8680	8680	8680	0
271	20241111	145700	56600770	8680	8680	8680	8680	0
272	20241111	145600	56600770	8680	8680	8680	8680	1
273	20241111	145500	56592090	8680	8660	8680	8660	3173
274	20241111	145400	29113890	8660	8660	8660	8660	6
275	20241111	145300	29061930	8660	8660	8660	8660	2
276	20241111	145200	29044610	8660	8660	8660	8660	2
277	20241111	145100	29027290	8660	8660	8660	8660	3
278	20241111	145000	29001310	8660	8660	8660	8660	3
279	20241111	144900	28975330	8660	8660	8660	8660	2
280	20241111	144800	28958010	8660	8660	8660	8660	9
281	20241111	144700	28880070	8660	8670	8670	8660	6
282	20241111	144600	28828090	8660	8670	8670	8660	5
283	20241111	144500	28784780	8670	8670	8670	8670	2
284	20241111	144400	28767440	8670	8670	8670	8670	4
285	20241111	144300	28732760	8670	8670	8670	8670	4
286	20241111	144200	28698080	8670	8670	8670	8670	3
287	20241111	144100	28672070	8670	8670	8670	8670	3
288	20241111	144000	28646060	8670	8670	8670	8670	3
289	20241111	143900	28620050	8670	8670	8670	8670	2
290	20241111	143800	28602710	8670	8670	8670	8670	3
291	20241111	143700	28576700	8670	8670	8670	8670	2
292	20241111	143600	28559360	8660	8670	8670	8660	4
293	20241111	143500	28524700	8660	8670	8670	8660	4
294	20241111	143400	28490050	8680	8600	8680	8600	439
295	20241111	143300	24713290	8600	8600	8600	8600	3
296	20241111	143200	24687490	8600	8600	8600	8600	3
297	20241111	143100	24661690	8600	8600	8600	8600	3
298	20241111	143000	24635890	8600	8600	8600	8600	4
299	20241111	142900	24601490	8600	8600	8600	8600	2
300	20241111	142800	24584290	8600	8600	8600	8600	3
301	20241111	142700	24558490	8600	8600	8600	8600	2
302	20241111	142600	24541290	8600	8600	8600	8600	3
303	20241111	142500	24515490	8600	8600	8600	8600	3
304	20241111	142400	24489690	8600	8600	8600	8600	4
305	20241111	142300	24455290	8600	8600	8600	8600	17
306	20241111	142200	24309090	8600	8600	8600	8600	9
307	20241111	142100	24231690	8600	8600	8600	8600	2
308	20241111	142000	24214490	8600	8600	8600	8600	4
309	20241111	141900	24180090	8600	8600	8600	8600	2
310	20241111	141800	24162890	8600	8600	8600	8600	6
311	20241111	141700	24111290	8600	8600	8600	8600	1
312	20241111	141600	24102690	8600	8680	8680	8600	381
313	20241111	141500	20816810	8680	8680	8680	8680	2
314	20241111	141400	20799450	8680	8680	8680	8680	4
315	20241111	141300	20764730	8680	8680	8680	8680	2
316	20241111	141200	20747370	8680	8680	8680	8680	4
317	20241111	141100	20712650	8680	8680	8680	8680	3
318	20241111	141000	20686610	8680	8680	8680	8680	3
319	20241111	140900	20660570	8680	8680	8680	8680	4
320	20241111	140800	20625850	8680	8680	8680	8680	2
321	20241111	140700	20608490	8680	8680	8680	8680	3
322	20241111	140600	20582450	8680	8680	8680	8680	3
323	20241111	140500	20556410	8680	8570	8680	8570	108
324	20241111	140400	19630000	8600	8610	8610	8600	4
325	20241111	140300	19595570	8610	8690	8690	8610	266
326	20241111	140200	17303310	8690	8690	8690	8690	2
327	20241111	140100	17285930	8690	8700	8700	8690	250
328	20241111	140000	15111110	8710	8710	8710	8710	4
329	20241111	135900	15076270	8710	8710	8710	8710	3
330	20241111	135800	15050140	8710	8710	8710	8710	2
331	20241111	135700	15032720	8710	8710	8710	8710	4
332	20241111	135600	14997880	8710	8710	8710	8710	3
333	20241111	135500	14971750	8710	8710	8710	8710	2
334	20241111	135400	14954330	8710	8710	8710	8710	5
335	20241111	135300	14910780	8710	8710	8710	8710	3
336	20241111	135200	14884650	8710	8710	8710	8710	3
337	20241111	135100	14858520	8710	8710	8710	8710	2
338	20241111	135000	14841100	8710	8710	8710	8710	4
339	20241111	134900	14806260	8710	8710	8710	8710	3
340	20241111	134800	14780130	8710	8710	8710	8710	3
341	20241111	134700	14754000	8710	8710	8710	8710	4
342	20241111	134600	14719160	8710	8710	8710	8710	3
343	20241111	134500	14693030	8710	8710	8710	8710	2
344	20241111	134400	14675610	8710	8710	8710	8710	3
345	20241111	134300	14649480	8710	8710	8710	8710	3
346	20241111	134200	14623350	8710	8710	8710	8710	3
347	20241111	134100	14597220	8710	8710	8710	8710	2
348	20241111	134000	14579800	8710	8710	8710	8710	6
349	20241111	133900	14527540	8710	8710	8710	8710	2
350	20241111	133800	14510120	8710	8710	8710	8710	2
351	20241111	133700	14492700	8710	8710	8710	8710	4
352	20241111	133600	14457860	8710	8710	8710	8710	3
353	20241111	133500	14431730	8710	8710	8710	8710	2
354	20241111	133400	14414310	8710	8710	8710	8710	4
355	20241111	133300	14379470	8710	8710	8710	8710	2
356	20241111	133200	14362050	8710	8710	8710	8710	2
357	20241111	133100	14344630	8710	8700	8710	8700	2
358	20241111	133000	14327220	8700	8700	8700	8700	2
359	20241111	132900	14309820	8700	8700	8700	8700	0
360	20241111	132800	14309820	8700	8700	8700	8700	0
361	20241111	132700	14309820	8700	8700	8700	8700	0
362	20241111	132600	14309820	8700	8700	8700	8700	1
363	20241111	132500	14301120	8710	8710	8710	8710	0
364	20241111	132400	14301120	8710	8710	8710	8710	0
365	20241111	132300	14301120	8710	8710	8710	8710	0
366	20241111	132200	14301120	8710	8710	8710	8710	1
367	20241111	132100	14292410	8700	8700	8700	8700	3
368	20241111	132000	14266310	8710	8710	8710	8710	0
369	20241111	131900	14266310	8710	8710	8710	8710	0
370	20241111	131800	14266310	8710	8710	8710	8710	0
371	20241111	131700	14266310	8710	8710	8710	8710	1
372	20241111	131600	14257600	8710	8710	8710	8710	0
373	20241111	131500	14257600	8710	8710	8710	8710	0
374	20241111	131400	14257600	8710	8710	8710	8710	0
375	20241111	131300	14257600	8710	8710	8710	8710	0
376	20241111	131200	14257600	8710	8710	8710	8710	0
377	20241111	131100	14257600	8710	8710	8710	8710	0
378	20241111	131000	14257600	8710	8710	8710	8710	0
379	20241111	130900	14257600	8710	8710	8710	8710	0
380	20241111	130800	14257600	8710	8710	8710	8710	0
381	20241111	130700	14257600	8710	8710	8710	8710	0
382	20241111	130600	14257600	8710	8710	8710	8710	0
383	20241111	130500	14257600	8710	8710	8710	8710	0
384	20241111	130400	14257600	8710	8710	8710	8710	0
385	20241111	130300	14257600	8710	8710	8710	8710	0
386	20241111	130200	14257600	8710	8690	8710	8690	14
387	20241111	130100	14135830	8680	8690	8690	8680	128
388	20241111	130000	13024690	8710	8710	8710	8710	0
389	20241111	125900	13024690	8710	8710	8710	8710	0
390	20241111	125800	13024690	8710	8710	8710	8710	0
391	20241111	125700	13024690	8710	8710	8710	8710	0
392	20241111	125600	13024690	8710	8710	8710	8710	0
393	20241111	125500	13024690	8710	8710	8710	8710	0
394	20241111	125400	13024690	8710	8710	8710	8710	0
395	20241111	125300	13024690	8710	8710	8710	8710	0
396	20241111	125200	13024690	8710	8710	8710	8710	0
397	20241111	125100	13024690	8710	8710	8710	8710	0
398	20241111	125000	13024690	8710	8710	8710	8710	0
399	20241111	124900	13024690	8710	8710	8710	8710	0
400	20241111	124800	13024690	8710	8710	8710	8710	0
401	20241111	124700	13024690	8710	8710	8710	8710	0
402	20241111	124600	13024690	8710	8680	8710	8680	11
403	20241111	124500	12929180	8710	8710	8710	8710	0
404	20241111	124400	12929180	8710	8710	8710	8710	0
405	20241111	124300	12929180	8710	8710	8710	8710	0
406	20241111	124200	12929180	8710	8710	8710	8710	1
407	20241111	124100	12920470	8700	8700	8710	8700	131
408	20241111	124000	11780760	8700	8700	8700	8700	0
409	20241111	123900	11780760	8700	8700	8700	8700	0
410	20241111	123800	11780760	8700	8700	8700	8700	0
411	20241111	123700	11780760	8700	8700	8700	8700	0
412	20241111	123600	11780760	8700	8700	8700	8700	1
413	20241111	123500	11772060	8690	8690	8690	8690	0
414	20241111	123400	11772060	8690	8690	8690	8690	12
415	20241111	123300	11667780	8700	8710	8710	8700	168
416	20241111	123200	10204760	8720	8720	8720	8720	0
417	20241111	123100	10204760	8720	8720	8720	8720	0
418	20241111	123000	10204760	8720	8720	8720	8720	0
419	20241111	122900	10204760	8720	8720	8720	8720	0
420	20241111	122800	10204760	8720	8720	8720	8720	2
421	20241111	122700	10187320	8720	8720	8720	8720	0
422	20241111	122600	10187320	8720	8720	8720	8720	0
423	20241111	122500	10187320	8720	8720	8720	8720	1
424	20241111	122400	10178600	8710	8710	8710	8710	0
425	20241111	122300	10178600	8710	8740	8740	8710	11
426	20241111	122200	10082760	8710	8710	8710	8710	0
427	20241111	122100	10082760	8710	8710	8710	8710	120
428	20241111	122000	9037560	8740	8740	8740	8740	0
429	20241111	121900	9037560	8740	8740	8740	8740	0
430	20241111	121800	9037560	8740	8740	8740	8740	0
431	20241111	121700	9037560	8740	8740	8740	8740	10
432	20241111	121600	8950160	8740	8740	8740	8740	0
433	20241111	121500	8950160	8740	8740	8740	8740	0
434	20241111	121400	8950160	8740	8740	8740	8740	0
435	20241111	121300	8950160	8740	8740	8740	8740	0
436	20241111	121200	8950160	8740	8740	8740	8740	0
437	20241111	121100	8950160	8740	8740	8740	8740	0
438	20241111	121000	8950160	8740	8740	8740	8740	1
439	20241111	120900	8941420	8710	8710	8710	8710	0
440	20241111	120800	8941420	8710	8710	8710	8710	0
441	20241111	120700	8941420	8710	8710	8710	8710	0
442	20241111	120600	8941420	8710	8710	8710	8710	5
443	20241111	120500	8897870	8740	8740	8740	8740	0
444	20241111	120400	8897870	8740	8740	8740	8740	0
445	20241111	120300	8897870	8740	8740	8740	8740	0
446	20241111	120200	8897870	8740	8740	8740	8740	0
447	20241111	120100	8897870	8740	8740	8740	8740	0
448	20241111	120000	8897870	8740	8740	8740	8740	0
449	20241111	115900	8897870	8740	8740	8740	8740	0
450	20241111	115800	8897870	8740	8740	8740	8740	0
451	20241111	115700	8897870	8740	8740	8740	8740	0
452	20241111	115600	8897870	8740	8740	8740	8740	0
453	20241111	115500	8897870	8740	8740	8740	8740	0
454	20241111	115400	8897870	8740	8740	8740	8740	0
455	20241111	115300	8897870	8740	8740	8740	8740	0
456	20241111	115200	8897870	8740	8740	8740	8740	0
457	20241111	115100	8897870	8740	8740	8740	8740	0
458	20241111	115000	8897870	8740	8740	8740	8740	0
459	20241111	114900	8897870	8740	8740	8740	8740	0
460	20241111	114800	8897870	8740	8740	8740	8740	0
461	20241111	114700	8897870	8740	8740	8740	8740	0
462	20241111	114600	8897870	8740	8740	8740	8740	1
463	20241111	114500	8889130	8720	8720	8720	8720	0
464	20241111	114400	8889130	8720	8720	8720	8720	5
465	20241111	114300	8845530	8740	8740	8740	8740	0
466	20241111	114200	8845530	8740	8740	8740	8740	0
467	20241111	114100	8845530	8740	8740	8740	8740	0
468	20241111	114000	8845530	8740	8740	8740	8740	1
469	20241111	113900	8836790	8710	8710	8710	8710	0
470	20241111	113800	8836790	8710	8710	8710	8710	0
471	20241111	113700	8836790	8710	8710	8710	8710	3
472	20241111	113600	8810660	8750	8750	8750	8750	0
473	20241111	113500	8810660	8750	8750	8750	8750	0
474	20241111	113400	8810660	8750	8750	8750	8750	0
475	20241111	113300	8810660	8750	8750	8750	8750	0
476	20241111	113200	8810660	8750	8750	8750	8750	0
477	20241111	113100	8810660	8750	8750	8750	8750	0
478	20241111	113000	8810660	8750	8750	8750	8750	0
479	20241111	112900	8810660	8750	8750	8750	8750	0
480	20241111	112800	8810660	8750	8750	8750	8750	0
481	20241111	112700	8810660	8750	8750	8750	8750	0
482	20241111	112600	8810660	8750	8750	8750	8750	0
483	20241111	112500	8810660	8750	8750	8750	8750	0
484	20241111	112400	8810660	8750	8750	8750	8750	0
485	20241111	112300	8810660	8750	8750	8750	8750	0
486	20241111	112200	8810660	8750	8750	8750	8750	0
487	20241111	112100	8810660	8750	8750	8750	8750	0
488	20241111	112000	8810660	8750	8750	8750	8750	0
489	20241111	111900	8810660	8750	8750	8750	8750	0
490	20241111	111800	8810660	8750	8750	8750	8750	0
491	20241111	111700	8810660	8750	8750	8750	8750	0
492	20241111	111600	8810660	8750	8750	8750	8750	1
493	20241111	111500	8801910	8710	8730	8730	8710	104
494	20241111	111400	7895770	8750	8750	8750	8750	0
495	20241111	111300	7895770	8750	8750	8750	8750	0
496	20241111	111200	7895770	8750	8750	8750	8750	0
497	20241111	111100	7895770	8750	8750	8750	8750	0
498	20241111	111000	7895770	8750	8750	8750	8750	0
499	20241111	110900	7895770	8750	8750	8750	8750	0
500	20241111	110800	7895770	8750	8750	8750	8750	0
501	20241111	110700	7895770	8750	8750	8750	8750	0
502	20241111	110600	7895770	8750	8750	8750	8750	0
503	20241111	110500	7895770	8750	8750	8750	8750	0
504	20241111	110400	7895770	8750	8750	8750	8750	0
505	20241111	110300	7895770	8750	8750	8750	8750	0
506	20241111	110200	7895770	8750	8750	8750	8750	0
507	20241111	110100	7895770	8750	8750	8750	8750	0
508	20241111	110000	7895770	8750	8750	8750	8750	0
509	20241111	105900	7895770	8750	8750	8750	8750	0
510	20241111	105800	7895770	8750	8750	8750	8750	0
511	20241111	105700	7895770	8750	8750	8750	8750	0
512	20241111	105600	7895770	8750	8750	8750	8750	0
513	20241111	105500	7895770	8750	8750	8750	8750	0
514	20241111	105400	7895770	8750	8750	8750	8750	0
515	20241111	105300	7895770	8750	8750	8750	8750	0
516	20241111	105200	7895770	8750	8750	8750	8750	0
517	20241111	105100	7895770	8750	8750	8750	8750	0
518	20241111	105000	7895770	8750	8750	8750	8750	0
519	20241111	104900	7895770	8750	8750	8750	8750	0
520	20241111	104800	7895770	8750	8750	8750	8750	0
521	20241111	104700	7895770	8750	8750	8750	8750	0
522	20241111	104600	7895770	8750	8750	8750	8750	0
523	20241111	104500	7895770	8750	8750	8750	8750	0
524	20241111	104400	7895770	8750	8750	8750	8750	0
525	20241111	104300	7895770	8750	8750	8750	8750	0
526	20241111	104200	7895770	8750	8750	8750	8750	0
527	20241111	104100	7895770	8750	8750	8750	8750	0
528	20241111	104000	7895770	8750	8750	8750	8750	0
529	20241111	103900	7895770	8750	8750	8750	8750	0
530	20241111	103800	7895770	8750	8750	8750	8750	0
531	20241111	103700	7895770	8750	8750	8750	8750	0
532	20241111	103600	7895770	8750	8750	8750	8750	0
533	20241111	103500	7895770	8750	8750	8750	8750	0
534	20241111	103400	7895770	8750	8750	8750	8750	0
535	20241111	103300	7895770	8750	8750	8750	8750	1
536	20241111	103200	7887020	8750	8750	8750	8750	13
537	20241111	103100	7773270	8760	8760	8760	8760	0
538	20241111	103000	7773270	8760	8760	8760	8760	0
539	20241111	102900	7773270	8760	8760	8760	8760	0
540	20241111	102800	7773270	8760	8760	8760	8760	0
541	20241111	102700	7773270	8760	8760	8760	8760	0
542	20241111	102600	7773270	8760	8760	8760	8760	0
543	20241111	102500	7773270	8760	8760	8760	8760	0
544	20241111	102400	7773270	8760	8760	8760	8760	0
545	20241111	102300	7773270	8760	8760	8760	8760	211
546	20241111	102200	5924910	8770	8770	8770	8770	0
547	20241111	102100	5924910	8770	8770	8770	8770	0
548	20241111	102000	5924910	8770	8770	8770	8770	0
549	20241111	101900	5924910	8770	8770	8770	8770	0
550	20241111	101800	5924910	8770	8770	8770	8770	0
551	20241111	101700	5924910	8770	8770	8770	8770	0
552	20241111	101600	5924910	8770	8770	8770	8770	0
553	20241111	101500	5924910	8770	8770	8770	8770	0
554	20241111	101400	5924910	8770	8770	8770	8770	0
555	20241111	101300	5924910	8770	8770	8770	8770	0
556	20241111	101200	5924910	8770	8770	8770	8770	0
557	20241111	101100	5924910	8770	8770	8770	8770	0
558	20241111	101000	5924910	8770	8770	8770	8770	0
559	20241111	100900	5924910	8770	8770	8770	8770	0
560	20241111	100800	5924910	8770	8770	8770	8770	0
561	20241111	100700	5924910	8770	8770	8770	8770	108
562	20241111	100600	4977750	8770	8770	8770	8770	0
563	20241111	100500	4977750	8770	8770	8770	8770	112
564	20241111	100400	3995510	8770	8770	8770	8770	0
565	20241111	100300	3995510	8770	8770	8770	8770	0
566	20241111	100200	3995510	8770	8770	8770	8770	0
567	20241111	100100	3995510	8770	8770	8770	8770	0
568	20241111	100000	3995510	8770	8770	8770	8770	0
569	20241111	095900	3995510	8770	8770	8770	8770	0
570	20241111	095800	3995510	8770	8770	8770	8770	0
571	20241111	095700	3995510	8770	8770	8770	8770	0
572	20241111	095600	3995510	8770	8770	8770	8770	0
573	20241111	095500	3995510	8770	8770	8770	8770	0
574	20241111	095400	3995510	8770	8770	8770	8770	0
575	20241111	095300	3995510	8770	8770	8770	8770	0
576	20241111	095200	3995510	8770	8770	8770	8770	0
577	20241111	095100	3995510	8770	8770	8770	8770	0
578	20241111	095000	3995510	8770	8770	8770	8770	0
579	20241111	094900	3995510	8770	8770	8770	8770	0
580	20241111	094800	3995510	8770	8770	8770	8770	0
581	20241111	094700	3995510	8770	8770	8770	8770	0
582	20241111	094600	3995510	8770	8770	8770	8770	0
583	20241111	094500	3995510	8770	8770	8770	8770	0
584	20241111	094400	3995510	8770	8770	8770	8770	0
585	20241111	094300	3995510	8770	8770	8770	8770	0
586	20241111	094200	3995510	8770	8770	8770	8770	0
587	20241111	094100	3995510	8770	8770	8770	8770	1
588	20241111	094000	3986740	8770	8770	8770	8770	13
589	20241111	093900	3872730	8780	8780	8780	8780	0
590	20241111	093800	3872730	8780	8780	8780	8780	0
591	20241111	093700	3872730	8780	8780	8780	8780	0
592	20241111	093600	3872730	8780	8780	8780	8780	0
593	20241111	093500	3872730	8780	8780	8780	8780	0
594	20241111	093400	3872730	8780	8780	8780	8780	0
595	20241111	093300	3872730	8780	8780	8780	8780	0
596	20241111	093200	3872730	8780	8810	8810	8780	324
597	20241111	093100	1024040	8820	8820	8820	8820	0
598	20241111	093000	1024040	8820	8820	8820	8820	5
599	20241111	092900	979940	8870	8870	8870	8870	0
600	20241111	092800	979940	8870	8870	8870	8870	0
601	20241111	092700	979940	8870	8870	8870	8870	0
602	20241111	092600	979940	8870	8870	8870	8870	0
603	20241111	092500	979940	8870	8870	8870	8870	0
604	20241111	092400	979940	8870	8870	8870	8870	0
605	20241111	092300	979940	8870	8870	8870	8870	0
606	20241111	092200	979940	8870	8820	8870	8820	4
607	20241111	092100	944570	8870	8870	8870	8870	0
608	20241111	092000	944570	8870	8860	8870	8820	3
609	20241111	091900	918020	8880	8880	8880	8880	0
610	20241111	091800	918020	8880	8810	8880	8810	3
611	20241111	091700	891460	8860	8860	8860	8860	1
612	20241111	091600	882600	8880	8880	8880	8880	0
613	20241111	091500	882600	8880	8860	8880	8860	4
614	20241111	091400	847130	8810	8860	8860	8810	4
615	20241111	091300	811790	8880	8880	8880	8880	0
616	20241111	091200	811790	8880	8880	8880	8880	0
617	20241111	091100	811790	8880	8880	8880	8880	0
618	20241111	091000	811790	8880	8880	8880	8880	0
619	20241111	090900	811790	8880	8880	8880	8880	1
620	20241111	090800	802910	8810	8810	8810	8810	1
621	20241111	090700	794100	8880	8880	8880	8880	0
622	20241111	090600	794100	8880	8880	8880	8880	0
623	20241111	090500	794100	8880	8880	8880	8880	0
624	20241111	090400	794100	8880	8880	8880	8880	0
625	20241111	090300	794100	8880	8880	8880	8880	0
626	20241111	090200	794100	8880	8880	8880	8880	0
627	20241111	090100	794100	8880	8830	8880	8800	51
628	20241111	090000	345190	8850	8870	8870	8850	39