KissMeData/008470/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	185000	6591990	3930	3930	3930	3930	191
3	20241112	184900	6591990	3930	3930	3930	3930	0
4	20241112	184800	6591990	3930	3930	3930	3930	0
5	20241112	184700	6591990	3930	3930	3930	3930	0
6	20241112	184600	6591990	3930	3930	3930	3930	0
7	20241112	184500	6591990	3930	3930	3930	3930	0
8	20241112	184400	6591990	3930	3930	3930	3930	0
9	20241112	184300	6591990	3930	3930	3930	3930	0
10	20241112	184200	6591990	3930	3930	3930	3930	0
11	20241112	184100	6591990	3930	3930	3930	3930	0
12	20241112	184000	6591990	3930	3930	3930	3930	0
13	20241112	183900	6591990	3930	3930	3930	3930	0
14	20241112	183800	6591990	3930	3930	3930	3930	0
15	20241112	183700	6591990	3930	3930	3930	3930	0
16	20241112	183600	6591990	3930	3930	3930	3930	0
17	20241112	183500	6591990	3930	3930	3930	3930	0
18	20241112	183400	6591990	3930	3930	3930	3930	0
19	20241112	183300	6591990	3930	3930	3930	3930	0
20	20241112	183200	6591990	3930	3930	3930	3930	0
21	20241112	183100	6591990	3930	3930	3930	3930	0
22	20241112	183000	6591990	3930	3930	3930	3930	0
23	20241112	182900	6591990	3930	3930	3930	3930	0
24	20241112	182800	6591990	3930	3930	3930	3930	0
25	20241112	182700	6591990	3930	3930	3930	3930	0
26	20241112	182600	6591990	3930	3930	3930	3930	0
27	20241112	182500	6591990	3930	3930	3930	3930	0
28	20241112	182400	6591990	3930	3930	3930	3930	0
29	20241112	182300	6591990	3930	3930	3930	3930	0
30	20241112	182200	6591990	3930	3930	3930	3930	0
31	20241112	182100	6591990	3930	3930	3930	3930	0
32	20241112	182000	6591990	3930	3930	3930	3930	191
33	20241112	181900	6591990	3930	3930	3930	3930	0
34	20241112	181800	6591990	3930	3930	3930	3930	0
35	20241112	181700	6591990	3930	3930	3930	3930	0
36	20241112	181600	6591990	3930	3930	3930	3930	0
37	20241112	181500	6591990	3930	3930	3930	3930	0
38	20241112	181400	6591990	3930	3930	3930	3930	0
39	20241112	181300	6591990	3930	3930	3930	3930	0
40	20241112	181200	6591990	3930	3930	3930	3930	0
41	20241112	181100	6591990	3930	3930	3930	3930	0
42	20241112	181000	6591990	3930	3930	3930	3930	0
43	20241112	180900	6591990	3930	3930	3930	3930	0
44	20241112	180800	6591990	3930	3930	3930	3930	0
45	20241112	180700	6591990	3930	3930	3930	3930	0
46	20241112	180600	6591990	3930	3930	3930	3930	0
47	20241112	180500	6591990	3930	3930	3930	3930	0
48	20241112	180400	6591990	3930	3930	3930	3930	0
49	20241112	180300	6591990	3930	3930	3930	3930	0
50	20241112	180200	6591990	3930	3930	3930	3930	0
51	20241112	180100	6591990	3930	3930	3930	3930	0
52	20241112	180000	6591990	3930	3930	3930	3930	0
53	20241112	175900	6591990	3930	3930	3930	3930	0
54	20241112	175800	6591990	3930	3930	3930	3930	0
55	20241112	175700	6591990	3930	3930	3930	3930	0
56	20241112	175600	6591990	3930	3930	3930	3930	0
57	20241112	175500	6591990	3930	3930	3930	3930	0
58	20241112	175400	6591990	3930	3930	3930	3930	0
59	20241112	175300	6591990	3930	3930	3930	3930	0
60	20241112	175200	6591990	3930	3930	3930	3930	0
61	20241112	175100	6591990	3930	3930	3930	3930	0
62	20241112	175000	6591990	3930	3930	3930	3930	191
63	20241112	174900	6591990	3930	3930	3930	3930	0
64	20241112	174800	6591990	3930	3930	3930	3930	0
65	20241112	174700	6591990	3930	3930	3930	3930	0
66	20241112	174600	6591990	3930	3930	3930	3930	0
67	20241112	174500	6591990	3930	3930	3930	3930	0
68	20241112	174400	6591990	3930	3930	3930	3930	0
69	20241112	174300	6591990	3930	3930	3930	3930	0
70	20241112	174200	6591990	3930	3930	3930	3930	0
71	20241112	174100	6591990	3930	3930	3930	3930	0
72	20241112	174000	6591990	3930	3930	3930	3930	0
73	20241112	173900	6591990	3930	3930	3930	3930	0
74	20241112	173800	6591990	3930	3930	3930	3930	0
75	20241112	173700	6591990	3930	3930	3930	3930	0
76	20241112	173600	6591990	3930	3930	3930	3930	0
77	20241112	173500	6591990	3930	3930	3930	3930	0
78	20241112	173400	6591990	3930	3930	3930	3930	0
79	20241112	173300	6591990	3930	3930	3930	3930	0
80	20241112	173200	6591990	3930	3930	3930	3930	0
81	20241112	173100	6591990	3930	3930	3930	3930	0
82	20241112	173000	6591990	3930	3930	3930	3930	0
83	20241112	172900	6591990	3930	3930	3930	3930	0
84	20241112	172800	6591990	3930	3930	3930	3930	0
85	20241112	172700	6591990	3930	3930	3930	3930	0
86	20241112	172600	6591990	3930	3930	3930	3930	0
87	20241112	172500	6591990	3930	3930	3930	3930	0
88	20241112	172400	6591990	3930	3930	3930	3930	0
89	20241112	172300	6591990	3930	3930	3930	3930	0
90	20241112	172200	6591990	3930	3930	3930	3930	0
91	20241112	172100	6591990	3930	3930	3930	3930	0
92	20241112	172000	6591990	3930	3930	3930	3930	191
93	20241112	171900	6591990	3930	3930	3930	3930	0
94	20241112	171800	6591990	3930	3930	3930	3930	0
95	20241112	171700	6591990	3930	3930	3930	3930	0
96	20241112	171600	6591990	3930	3930	3930	3930	0
97	20241112	171500	6591990	3930	3930	3930	3930	0
98	20241112	171400	6591990	3930	3930	3930	3930	0
99	20241112	171300	6591990	3930	3930	3930	3930	0
100	20241112	171200	6591990	3930	3930	3930	3930	0
101	20241112	171100	6591990	3930	3930	3930	3930	0
102	20241112	171000	6591990	3930	3930	3930	3930	0
103	20241112	170900	6591990	3930	3930	3930	3930	0
104	20241112	170800	6591990	3930	3930	3930	3930	0
105	20241112	170700	6591990	3930	3930	3930	3930	0
106	20241112	170600	6591990	3930	3930	3930	3930	0
107	20241112	170500	6591990	3930	3930	3930	3930	0
108	20241112	170400	6591990	3930	3930	3930	3930	0
109	20241112	170300	6591990	3930	3930	3930	3930	0
110	20241112	170200	6591990	3930	3930	3930	3930	0
111	20241112	170100	6591990	3930	3930	3930	3930	0
112	20241112	170000	6591990	3930	3930	3930	3930	0
113	20241112	165900	6591990	3930	3930	3930	3930	0
114	20241112	165800	6591990	3930	3930	3930	3930	0
115	20241112	165700	6591990	3930	3930	3930	3930	0
116	20241112	165600	6591990	3930	3930	3930	3930	0
117	20241112	165500	6591990	3930	3930	3930	3930	0
118	20241112	165400	6591990	3930	3930	3930	3930	0
119	20241112	165300	6591990	3930	3930	3930	3930	0
120	20241112	165200	6591990	3930	3930	3930	3930	0
121	20241112	165100	6591990	3930	3930	3930	3930	0
122	20241112	165000	6591990	3930	3930	3930	3930	191
123	20241112	164900	6591990	3930	3930	3930	3930	0
124	20241112	164800	6591990	3930	3930	3930	3930	0
125	20241112	164700	6591990	3930	3930	3930	3930	0
126	20241112	164600	6591990	3930	3930	3930	3930	0
127	20241112	164500	6591990	3930	3930	3930	3930	0
128	20241112	164400	6591990	3930	3930	3930	3930	0
129	20241112	164300	6591990	3930	3930	3930	3930	0
130	20241112	164200	6591990	3930	3930	3930	3930	0
131	20241112	164100	6591990	3930	3930	3930	3930	0
132	20241112	164000	6591990	3930	3930	3930	3930	0
133	20241112	163900	6591990	3930	3930	3930	3930	0
134	20241112	163800	6591990	3930	3930	3930	3930	0
135	20241112	163700	6591990	3930	3930	3930	3930	0
136	20241112	163600	6591990	3930	3930	3930	3930	0
137	20241112	163500	6591990	3930	3930	3930	3930	0
138	20241112	163400	6591990	3930	3930	3930	3930	0
139	20241112	163300	6591990	3930	3930	3930	3930	0
140	20241112	163200	6591990	3930	3930	3930	3930	0
141	20241112	163100	6591990	3930	3930	3930	3930	0
142	20241112	163000	6591990	3930	3930	3930	3930	0
143	20241112	162900	6591990	3930	3930	3930	3930	0
144	20241112	162800	6591990	3930	3930	3930	3930	0
145	20241112	162700	6591990	3930	3930	3930	3930	0
146	20241112	162600	6591990	3930	3930	3930	3930	0
147	20241112	162500	6591990	3930	3930	3930	3930	0
148	20241112	162400	6591990	3930	3930	3930	3930	0
149	20241112	162300	6591990	3930	3930	3930	3930	0
150	20241112	162200	6591990	3930	3930	3930	3930	0
151	20241112	162100	6591990	3930	3930	3930	3930	0
152	20241112	162000	6591990	3930	3930	3930	3930	191
153	20241112	161900	6591990	3930	3930	3930	3930	0
154	20241112	161800	6591990	3930	3930	3930	3930	0
155	20241112	161700	6591990	3930	3930	3930	3930	0
156	20241112	161600	6591990	3930	3930	3930	3930	0
157	20241112	161500	6591990	3930	3930	3930	3930	0
158	20241112	161400	6591990	3930	3930	3930	3930	0
159	20241112	161300	6591990	3930	3930	3930	3930	0
160	20241112	161200	6591990	3930	3930	3930	3930	0
161	20241112	161100	6591990	3930	3930	3930	3930	0
162	20241112	161000	6591990	3930	3930	3930	3930	0
163	20241112	160900	6591990	3930	3930	3930	3930	0
164	20241112	160800	6591990	3930	3930	3930	3930	0
165	20241112	160700	6591990	3930	3930	3930	3930	0
166	20241112	160600	6591990	3930	3930	3930	3930	0
167	20241112	160500	6591990	3930	3930	3930	3930	0
168	20241112	160400	6591990	3930	3930	3930	3930	0
169	20241112	160300	6591990	3930	3930	3930	3930	0
170	20241112	160200	6591990	3930	3930	3930	3930	0
171	20241112	160100	6591990	3930	3930	3930	3930	0
172	20241112	160000	6591990	3930	3930	3930	3930	0
173	20241112	155900	6591990	3930	3930	3930	3930	0
174	20241112	155800	6591990	3930	3930	3930	3930	0
175	20241112	155700	6591990	3930	3930	3930	3930	0
176	20241112	155600	6591990	3930	3930	3930	3930	0
177	20241112	155500	6591990	3930	3930	3930	3930	0
178	20241112	155400	6591990	3930	3930	3930	3930	0
179	20241112	155300	6591990	3930	3930	3930	3930	0
180	20241112	155200	6591990	3930	3930	3930	3930	0
181	20241112	155100	6591990	3930	3930	3930	3930	0
182	20241112	155000	6591990	3930	3930	3930	3930	191
183	20241112	154900	6591990	3930	3930	3930	3930	0
184	20241112	154800	6591990	3930	3930	3930	3930	0
185	20241112	154700	6591990	3930	3930	3930	3930	0
186	20241112	154600	6591990	3930	3930	3930	3930	0
187	20241112	154500	6591990	3930	3930	3930	3930	0
188	20241112	154400	6591990	3930	3930	3930	3930	0
189	20241112	154300	6591990	3930	3930	3930	3930	0
190	20241112	154200	6591990	3930	3930	3930	3930	0
191	20241112	154100	6591990	3930	3930	3930	3930	0
192	20241112	154000	6591990	3930	3930	3930	3930	0
193	20241112	153900	6591990	3930	3930	3930	3930	0
194	20241112	153800	6591990	3930	3930	3930	3930	0
195	20241112	153700	6591990	3930	3930	3930	3930	0
196	20241112	153600	6591990	3930	3930	3930	3930	0
197	20241112	153500	6591990	3930	3930	3930	3930	0
198	20241112	153400	6591990	3930	3930	3930	3930	0
199	20241112	153300	6591990	3930	3930	3930	3930	0
200	20241112	153200	6591990	3930	3930	3930	3930	0
201	20241112	153100	6591990	3930	3930	3930	3930	0
202	20241112	153000	6591990	3930	3930	3930	3930	191
203	20241112	152900	5841360	3930	3930	3930	3930	0
204	20241112	152800	5841360	3930	3930	3930	3930	0
205	20241112	152700	5841360	3930	3930	3930	3930	0
206	20241112	152600	5841360	3930	3930	3930	3930	0
207	20241112	152500	5841360	3930	3930	3930	3930	0
208	20241112	152400	5841360	3930	3930	3930	3930	0
209	20241112	152300	5841360	3930	3930	3930	3930	0
210	20241112	152200	5841360	3930	3930	3930	3930	0
211	20241112	152100	5841360	3930	3930	3930	3930	0
212	20241112	152000	5841360	3930	3930	3930	3930	0
213	20241112	151900	5841360	3930	3930	3930	3930	0
214	20241112	151800	5841360	3930	3930	3930	3930	0
215	20241112	151700	5841360	3930	3930	3930	3930	0
216	20241112	151600	5841360	3930	3930	3930	3930	0
217	20241112	151500	5841360	3930	3930	3930	3930	2
218	20241112	151400	5833500	3865	3865	3865	3865	0
219	20241112	151300	5833500	3865	3865	3865	3865	0
220	20241112	151200	5833500	3865	3865	3865	3865	181
221	20241112	151100	5133935	3700	3700	3700	3700	0
222	20241112	151000	5133935	3700	3935	3935	3700	583
223	20241112	150900	2899805	3935	3935	3935	3935	0
224	20241112	150800	2899805	3935	3935	3935	3935	0
225	20241112	150700	2899805	3935	3935	3935	3935	0
226	20241112	150600	2899805	3935	3935	3935	3935	0
227	20241112	150500	2899805	3935	3935	3935	3935	0
228	20241112	150400	2899805	3935	3935	3935	3935	0
229	20241112	150300	2899805	3935	3935	3935	3935	0
230	20241112	150200	2899805	3935	3935	3935	3935	0
231	20241112	150100	2899805	3935	3935	3935	3935	1
232	20241112	150000	2895870	3940	3940	3940	3940	0
233	20241112	145900	2895870	3940	3940	3940	3940	0
234	20241112	145800	2895870	3940	3940	3940	3940	0
235	20241112	145700	2895870	3940	3940	3940	3940	0
236	20241112	145600	2895870	3940	3940	3940	3940	0
237	20241112	145500	2895870	3940	3940	3940	3940	0
238	20241112	145400	2895870	3940	3940	3940	3940	0
239	20241112	145300	2895870	3940	3940	3940	3940	0
240	20241112	145200	2895870	3940	3940	3940	3940	0
241	20241112	145100	2895870	3940	3940	3940	3940	0
242	20241112	145000	2895870	3940	3940	3940	3940	0
243	20241112	144900	2895870	3940	3940	3940	3940	0
244	20241112	144800	2895870	3940	3940	3940	3940	0
245	20241112	144700	2895870	3940	3940	3940	3940	0
246	20241112	144600	2895870	3940	3940	3940	3940	0
247	20241112	144500	2895870	3940	3940	3940	3940	0
248	20241112	144400	2895870	3940	3940	3940	3940	0
249	20241112	144300	2895870	3940	3940	3940	3940	0
250	20241112	144200	2895870	3940	3940	3940	3940	0
251	20241112	144100	2895870	3940	3940	3940	3940	14
252	20241112	144000	2840710	3940	3940	3940	3940	0
253	20241112	143900	2840710	3940	3940	3940	3940	0
254	20241112	143800	2840710	3940	3940	3940	3940	0
255	20241112	143700	2840710	3940	3940	3940	3940	1
256	20241112	143600	2836770	3955	3955	3955	3955	0
257	20241112	143500	2836770	3955	3955	3955	3955	0
258	20241112	143400	2836770	3955	3955	3955	3955	0
259	20241112	143300	2836770	3955	3955	3955	3955	0
260	20241112	143200	2836770	3955	3955	3955	3955	0
261	20241112	143100	2836770	3955	3955	3955	3955	0
262	20241112	143000	2836770	3955	3935	3955	3935	24
263	20241112	142900	2742070	3950	3950	3950	3950	0
264	20241112	142800	2742070	3950	3950	3950	3950	0
265	20241112	142700	2742070	3950	3950	3950	3950	0
266	20241112	142600	2742070	3950	3950	3950	3950	0
267	20241112	142500	2742070	3950	3950	3950	3950	0
268	20241112	142400	2742070	3950	3950	3950	3950	0
269	20241112	142300	2742070	3950	3950	3950	3950	0
270	20241112	142200	2742070	3950	3950	3950	3950	0
271	20241112	142100	2742070	3950	3950	3950	3950	0
272	20241112	142000	2742070	3950	3950	3950	3950	0
273	20241112	141900	2742070	3950	3950	3950	3950	0
274	20241112	141800	2742070	3950	3950	3950	3950	0
275	20241112	141700	2742070	3950	3950	3950	3950	0
276	20241112	141600	2742070	3950	3950	3950	3950	0
277	20241112	141500	2742070	3950	3950	3950	3950	0
278	20241112	141400	2742070	3950	3950	3950	3950	0
279	20241112	141300	2742070	3950	3950	3950	3950	0
280	20241112	141200	2742070	3950	3950	3950	3950	0
281	20241112	141100	2742070	3950	3950	3950	3950	0
282	20241112	141000	2742070	3950	3950	3950	3950	0
283	20241112	140900	2742070	3950	3930	3950	3930	84
284	20241112	140800	2411705	3930	3930	3930	3930	0
285	20241112	140700	2411705	3930	3930	3930	3930	0
286	20241112	140600	2411705	3930	3930	3930	3930	0
287	20241112	140500	2411705	3930	3930	3930	3930	0
288	20241112	140400	2411705	3930	3930	3930	3930	0
289	20241112	140300	2411705	3930	3930	3930	3930	14
290	20241112	140200	2356685	3925	3925	3925	3925	9
291	20241112	140100	2321360	3910	3910	3910	3910	0
292	20241112	140000	2321360	3910	3910	3910	3910	23
293	20241112	135900	2231430	3915	3920	3920	3915	83
294	20241112	135800	1906275	3920	3920	3920	3920	0
295	20241112	135700	1906275	3920	3920	3920	3920	0
296	20241112	135600	1906275	3920	3920	3920	3920	0
297	20241112	135500	1906275	3920	3920	3920	3920	49
298	20241112	135400	1714195	3925	3925	3925	3925	0
299	20241112	135300	1714195	3925	3925	3925	3925	0
300	20241112	135200	1714195	3925	3925	3925	3925	0
301	20241112	135100	1714195	3925	3925	3925	3925	21
302	20241112	135000	1631770	3930	3930	3930	3930	0
303	20241112	134900	1631770	3930	3930	3930	3930	0
304	20241112	134800	1631770	3930	3930	3930	3930	0
305	20241112	134700	1631770	3930	3930	3930	3930	0
306	20241112	134600	1631770	3930	3930	3930	3930	0
307	20241112	134500	1631770	3930	3930	3930	3930	0
308	20241112	134400	1631770	3930	3930	3930	3930	0
309	20241112	134300	1631770	3930	3930	3930	3930	0
310	20241112	134200	1631770	3930	3930	3930	3930	0
311	20241112	134100	1631770	3930	3930	3930	3930	0
312	20241112	134000	1631770	3930	3930	3930	3930	0
313	20241112	133900	1631770	3930	3930	3930	3930	0
314	20241112	133800	1631770	3930	3930	3930	3930	0
315	20241112	133700	1631770	3930	3930	3930	3930	0
316	20241112	133600	1631770	3930	3930	3930	3930	0
317	20241112	133500	1631770	3930	3930	3930	3930	17
318	20241112	133400	1564960	3930	3930	3930	3930	0
319	20241112	133300	1564960	3930	3930	3930	3930	0
320	20241112	133200	1564960	3930	3930	3930	3930	0
321	20241112	133100	1564960	3930	3930	3930	3930	0
322	20241112	133000	1564960	3930	3930	3930	3930	0
323	20241112	132900	1564960	3930	3930	3930	3930	0
324	20241112	132800	1564960	3930	3930	3930	3930	0
325	20241112	132700	1564960	3930	3930	3930	3930	0
326	20241112	132600	1564960	3930	3930	3930	3930	0
327	20241112	132500	1564960	3930	3930	3930	3930	14
328	20241112	132400	1509940	3935	3935	3935	3935	3
329	20241112	132300	1498135	3940	3940	3940	3940	67
330	20241112	132200	1234155	3950	3950	3950	3950	0
331	20241112	132100	1234155	3950	3950	3950	3950	0
332	20241112	132000	1234155	3950	3950	3950	3950	0
333	20241112	131900	1234155	3950	3950	3950	3950	0
334	20241112	131800	1234155	3950	3950	3950	3950	16
335	20241112	131700	1170955	3955	3955	3955	3955	0
336	20241112	131600	1170955	3955	3955	3955	3955	0
337	20241112	131500	1170955	3955	3955	3955	3955	0
338	20241112	131400	1170955	3955	3955	3955	3955	0
339	20241112	131300	1170955	3955	3955	3955	3955	0
340	20241112	131200	1170955	3955	3955	3955	3955	0
341	20241112	131100	1170955	3955	3955	3955	3955	0
342	20241112	131000	1170955	3955	3955	3955	3955	0
343	20241112	130900	1170955	3955	3955	3955	3955	0
344	20241112	130800	1170955	3955	3955	3955	3955	126
345	20241112	130700	672625	3955	3955	3955	3955	0
346	20241112	130600	672625	3955	3955	3955	3955	0
347	20241112	130500	672625	3955	3955	3955	3955	0
348	20241112	130400	672625	3955	3955	3955	3955	0
349	20241112	130300	672625	3955	3955	3955	3955	0
350	20241112	130200	672625	3955	3955	3955	3955	0
351	20241112	130100	672625	3955	3955	3955	3955	0
352	20241112	130000	672625	3955	3955	3955	3955	0
353	20241112	125900	672625	3955	3955	3955	3955	0
354	20241112	125800	672625	3955	3955	3955	3955	0
355	20241112	125700	672625	3955	3955	3955	3955	0
356	20241112	125600	672625	3955	3955	3955	3955	1
357	20241112	125500	668670	3955	3955	3955	3955	0
358	20241112	125400	668670	3955	3955	3955	3955	0
359	20241112	125300	668670	3955	3955	3955	3955	0
360	20241112	125200	668670	3955	3955	3955	3955	0
361	20241112	125100	668670	3955	3955	3955	3955	0
362	20241112	125000	668670	3955	3955	3955	3955	0
363	20241112	124900	668670	3955	3955	3955	3955	0
364	20241112	124800	668670	3955	3955	3955	3955	0
365	20241112	124700	668670	3955	3955	3955	3955	0
366	20241112	124600	668670	3955	3955	3955	3955	0
367	20241112	124500	668670	3955	3955	3955	3955	0
368	20241112	124400	668670	3955	3955	3955	3955	0
369	20241112	124300	668670	3955	3955	3955	3955	0
370	20241112	124200	668670	3955	3955	3955	3955	0
371	20241112	124100	668670	3955	3955	3955	3955	0
372	20241112	124000	668670	3955	3955	3955	3955	0
373	20241112	123900	668670	3955	3955	3955	3955	0
374	20241112	123800	668670	3955	3955	3955	3955	0
375	20241112	123700	668670	3955	3955	3955	3955	0
376	20241112	123600	668670	3955	3955	3955	3955	0
377	20241112	123500	668670	3955	3955	3955	3955	0
378	20241112	123400	668670	3955	3955	3955	3955	0
379	20241112	123300	668670	3955	3955	3955	3955	0
380	20241112	123200	668670	3955	3955	3955	3955	0
381	20241112	123100	668670	3955	3955	3955	3955	1
382	20241112	123000	664715	3950	3950	3950	3950	0
383	20241112	122900	664715	3950	3950	3950	3950	0
384	20241112	122800	664715	3950	3950	3950	3950	0
385	20241112	122700	664715	3950	3950	3950	3950	0
386	20241112	122600	664715	3950	3950	3950	3950	0
387	20241112	122500	664715	3950	3950	3950	3950	0
388	20241112	122400	664715	3950	3950	3950	3950	0
389	20241112	122300	664715	3950	3950	3950	3950	0
390	20241112	122200	664715	3950	3950	3950	3950	0
391	20241112	122100	664715	3950	3950	3950	3950	0
392	20241112	122000	664715	3950	3950	3950	3950	0
393	20241112	121900	664715	3950	3950	3950	3950	0
394	20241112	121800	664715	3950	3950	3950	3950	0
395	20241112	121700	664715	3950	3950	3950	3950	0
396	20241112	121600	664715	3950	3950	3950	3950	0
397	20241112	121500	664715	3950	3950	3950	3950	0
398	20241112	121400	664715	3950	3950	3950	3950	0
399	20241112	121300	664715	3950	3950	3950	3950	0
400	20241112	121200	664715	3950	3950	3950	3950	0
401	20241112	121100	664715	3950	3950	3950	3950	0
402	20241112	121000	664715	3950	3950	3950	3950	0
403	20241112	120900	664715	3950	3950	3950	3950	0
404	20241112	120800	664715	3950	3950	3950	3950	0
405	20241112	120700	664715	3950	3950	3950	3950	0
406	20241112	120600	664715	3950	3950	3950	3950	0
407	20241112	120500	664715	3950	3950	3950	3950	0
408	20241112	120400	664715	3950	3950	3950	3950	0
409	20241112	120300	664715	3950	3950	3950	3950	0
410	20241112	120200	664715	3950	3950	3950	3950	0
411	20241112	120100	664715	3950	3950	3950	3950	0
412	20241112	120000	664715	3950	3950	3950	3950	0
413	20241112	115900	664715	3950	3950	3950	3950	0
414	20241112	115800	664715	3950	3950	3950	3950	0
415	20241112	115700	664715	3950	3950	3950	3950	0
416	20241112	115600	664715	3950	3950	3950	3950	0
417	20241112	115500	664715	3950	3950	3950	3950	0
418	20241112	115400	664715	3950	3950	3950	3950	0
419	20241112	115300	664715	3950	3950	3950	3950	0
420	20241112	115200	664715	3950	3950	3950	3950	0
421	20241112	115100	664715	3950	3950	3950	3950	0
422	20241112	115000	664715	3950	3950	3950	3950	0
423	20241112	114900	664715	3950	3950	3950	3950	0
424	20241112	114800	664715	3950	3950	3950	3950	0
425	20241112	114700	664715	3950	3950	3950	3950	0
426	20241112	114600	664715	3950	3950	3950	3950	0
427	20241112	114500	664715	3950	3950	3950	3950	0
428	20241112	114400	664715	3950	3950	3950	3950	0
429	20241112	114300	664715	3950	3950	3950	3950	0
430	20241112	114200	664715	3950	3950	3950	3950	0
431	20241112	114100	664715	3950	3950	3950	3950	0
432	20241112	114000	664715	3950	3950	3950	3950	1
433	20241112	113900	660765	3950	3950	3950	3950	0
434	20241112	113800	660765	3950	3950	3950	3950	0
435	20241112	113700	660765	3950	3950	3950	3950	0
436	20241112	113600	660765	3950	3950	3950	3950	2
437	20241112	113500	652865	3940	3940	3940	3940	5
438	20241112	113400	633165	3955	3955	3955	3955	0
439	20241112	113300	633165	3955	3955	3955	3955	0
440	20241112	113200	633165	3955	3955	3955	3955	0
441	20241112	113100	633165	3955	3955	3955	3955	0
442	20241112	113000	633165	3955	3955	3955	3955	0
443	20241112	112900	633165	3955	3955	3955	3955	0
444	20241112	112800	633165	3955	3955	3955	3955	0
445	20241112	112700	633165	3955	3955	3955	3955	0
446	20241112	112600	633165	3955	3955	3955	3955	0
447	20241112	112500	633165	3955	3955	3955	3955	0
448	20241112	112400	633165	3955	3955	3955	3955	0
449	20241112	112300	633165	3955	3955	3955	3955	0
450	20241112	112200	633165	3955	3955	3955	3955	0
451	20241112	112100	633165	3955	3955	3955	3955	0
452	20241112	112000	633165	3955	3955	3955	3955	0
453	20241112	111900	633165	3955	3955	3955	3955	0
454	20241112	111800	633165	3955	3955	3955	3955	0
455	20241112	111700	633165	3955	3955	3955	3955	0
456	20241112	111600	633165	3955	3955	3955	3955	0
457	20241112	111500	633165	3955	3955	3955	3955	0
458	20241112	111400	633165	3955	3955	3955	3955	0
459	20241112	111300	633165	3955	3955	3955	3955	0
460	20241112	111200	633165	3955	3955	3955	3955	0
461	20241112	111100	633165	3955	3955	3955	3955	0
462	20241112	111000	633165	3955	3955	3955	3955	0
463	20241112	110900	633165	3955	3955	3955	3955	0
464	20241112	110800	633165	3955	3955	3955	3955	0
465	20241112	110700	633165	3955	3955	3955	3955	0
466	20241112	110600	633165	3955	3955	3955	3955	0
467	20241112	110500	633165	3955	3955	3955	3955	0
468	20241112	110400	633165	3955	3955	3955	3955	0
469	20241112	110300	633165	3955	3955	3955	3955	0
470	20241112	110200	633165	3955	3955	3955	3955	0
471	20241112	110100	633165	3955	3955	3955	3955	0
472	20241112	110000	633165	3955	3955	3955	3955	0
473	20241112	105900	633165	3955	3955	3955	3955	0
474	20241112	105800	633165	3955	3955	3955	3955	0
475	20241112	105700	633165	3955	3955	3955	3955	0
476	20241112	105600	633165	3955	3955	3955	3955	1
477	20241112	105500	629210	3935	3935	3935	3935	0
478	20241112	105400	629210	3935	3935	3935	3935	0
479	20241112	105300	629210	3935	3935	3935	3935	0
480	20241112	105200	629210	3935	3935	3935	3935	0
481	20241112	105100	629210	3935	3935	3935	3935	0
482	20241112	105000	629210	3935	3935	3935	3935	0
483	20241112	104900	629210	3935	3935	3935	3935	0
484	20241112	104800	629210	3935	3935	3935	3935	0
485	20241112	104700	629210	3935	3935	3935	3935	0
486	20241112	104600	629210	3935	3935	3935	3935	0
487	20241112	104500	629210	3935	3935	3935	3935	0
488	20241112	104400	629210	3935	3935	3935	3935	0
489	20241112	104300	629210	3935	3935	3935	3935	0
490	20241112	104200	629210	3935	3935	3935	3935	0
491	20241112	104100	629210	3935	3935	3935	3935	0
492	20241112	104000	629210	3935	3935	3935	3935	0
493	20241112	103900	629210	3935	3935	3935	3935	0
494	20241112	103800	629210	3935	3935	3935	3935	0
495	20241112	103700	629210	3935	3935	3935	3935	0
496	20241112	103600	629210	3935	3935	3935	3935	1
497	20241112	103500	625275	3955	3955	3955	3955	0
498	20241112	103400	625275	3955	3955	3955	3955	0
499	20241112	103300	625275	3955	3955	3955	3955	0
500	20241112	103200	625275	3955	3955	3955	3955	0
501	20241112	103100	625275	3955	3955	3955	3955	0
502	20241112	103000	625275	3955	3955	3955	3955	0
503	20241112	102900	625275	3955	3955	3955	3955	0
504	20241112	102800	625275	3955	3955	3955	3955	0
505	20241112	102700	625275	3955	3955	3955	3955	0
506	20241112	102600	625275	3955	3955	3955	3955	0
507	20241112	102500	625275	3955	3955	3955	3955	0
508	20241112	102400	625275	3955	3955	3955	3955	0
509	20241112	102300	625275	3955	3955	3955	3955	0
510	20241112	102200	625275	3955	3955	3955	3955	0
511	20241112	102100	625275	3955	3955	3955	3955	0
512	20241112	102000	625275	3955	3955	3955	3955	0
513	20241112	101900	625275	3955	3955	3955	3955	0
514	20241112	101800	625275	3955	3955	3955	3955	0
515	20241112	101700	625275	3955	3955	3955	3955	0
516	20241112	101600	625275	3955	3955	3955	3955	0
517	20241112	101500	625275	3955	3955	3955	3955	0
518	20241112	101400	625275	3955	3955	3955	3955	0
519	20241112	101300	625275	3955	3955	3955	3955	0
520	20241112	101200	625275	3955	3955	3955	3955	0
521	20241112	101100	625275	3955	3955	3955	3955	0
522	20241112	101000	625275	3955	3955	3955	3955	0
523	20241112	100900	625275	3955	3955	3955	3955	0
524	20241112	100800	625275	3955	3955	3955	3955	0
525	20241112	100700	625275	3955	3955	3955	3955	0
526	20241112	100600	625275	3955	3955	3955	3955	0
527	20241112	100500	625275	3955	3955	3955	3955	0
528	20241112	100400	625275	3955	3955	3955	3955	0
529	20241112	100300	625275	3955	3955	3955	3955	0
530	20241112	100200	625275	3955	3955	3955	3955	0
531	20241112	100100	625275	3955	3955	3955	3955	0
532	20241112	100000	625275	3955	3955	3955	3955	0
533	20241112	095900	625275	3955	3955	3955	3955	0
534	20241112	095800	625275	3955	3955	3955	3955	0
535	20241112	095700	625275	3955	3955	3955	3955	0
536	20241112	095600	625275	3955	3955	3955	3955	0
537	20241112	095500	625275	3955	3955	3955	3955	0
538	20241112	095400	625275	3955	3955	3955	3955	0
539	20241112	095300	625275	3955	3955	3955	3955	0
540	20241112	095200	625275	3955	3955	3955	3955	0
541	20241112	095100	625275	3955	3955	3955	3955	0
542	20241112	095000	625275	3955	3955	3955	3955	0
543	20241112	094900	625275	3955	3955	3955	3955	0
544	20241112	094800	625275	3955	3955	3955	3955	0
545	20241112	094700	625275	3955	3955	3955	3955	0
546	20241112	094600	625275	3955	3955	3955	3955	0
547	20241112	094500	625275	3955	3955	3955	3955	0
548	20241112	094400	625275	3955	3955	3955	3955	0
549	20241112	094300	625275	3955	3955	3955	3955	0
550	20241112	094200	625275	3955	3955	3955	3955	3
551	20241112	094100	613410	3955	3955	3955	3955	1
552	20241112	094000	609455	3960	3960	3960	3960	0
553	20241112	093900	609455	3960	3960	3960	3960	0
554	20241112	093800	609455	3960	3960	3960	3960	0
555	20241112	093700	609455	3960	3960	3960	3960	0
556	20241112	093600	609455	3960	3960	3960	3960	0
557	20241112	093500	609455	3960	3960	3960	3960	0
558	20241112	093400	609455	3960	3960	3960	3960	0
559	20241112	093300	609455	3960	3960	3960	3960	0
560	20241112	093200	609455	3960	3960	3960	3960	0
561	20241112	093100	609455	3960	3960	3960	3960	0
562	20241112	093000	609455	3960	3960	3960	3960	0
563	20241112	092900	609455	3960	3960	3960	3960	1
564	20241112	092800	605495	3935	3935	3935	3935	0
565	20241112	092700	605495	3935	3935	3935	3935	11
566	20241112	092600	562210	3965	3965	3965	3965	0
567	20241112	092500	562210	3965	3965	3965	3965	0
568	20241112	092400	562210	3965	3965	3965	3965	0
569	20241112	092300	562210	3965	3965	3965	3965	2
570	20241112	092200	554280	3935	3935	3935	3935	0
571	20241112	092100	554280	3935	3935	3935	3935	0
572	20241112	092000	554280	3935	3935	3935	3935	0
573	20241112	091900	554280	3935	3945	3945	3935	57
574	20241112	091800	329680	3945	3950	3950	3945	5
575	20241112	091700	309935	3955	3955	3955	3955	0
576	20241112	091600	309935	3955	3960	3960	3955	4
577	20241112	091500	294105	3965	3965	3965	3965	2
578	20241112	091400	286175	3970	3970	3970	3970	0
579	20241112	091300	286175	3970	3970	3970	3970	0
580	20241112	091200	286175	3970	3970	3970	3970	6
581	20241112	091100	262355	3980	3980	3980	3980	0
582	20241112	091000	262355	3980	3980	3980	3980	0
583	20241112	090900	262355	3980	3975	3980	3975	5
584	20241112	090800	242475	3975	3975	3975	3975	0
585	20241112	090700	242475	3975	3975	3975	3975	0
586	20241112	090600	242475	3975	3975	3975	3975	0
587	20241112	090500	242475	3975	3975	3975	3975	0
588	20241112	090400	242475	3975	3975	3975	3975	0
589	20241112	090300	242475	3975	3975	3975	3975	0
590	20241112	090200	242475	3975	3975	3975	3975	0
591	20241112	090100	242475	3975	3975	3975	3975	0
592	20241112	090000	242475	3975	3975	3975	3975	61