KissMeData/067920/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	194300	43115990	5090	5090	5090	5090	408
3	20241105	194200	43115990	5090	5090	5090	5090	0
4	20241105	194100	43115990	5090	5090	5090	5090	0
5	20241105	194000	43115990	5090	5090	5090	5090	0
6	20241105	193900	43115990	5090	5090	5090	5090	0
7	20241105	193800	43115990	5090	5090	5090	5090	0
8	20241105	193700	43115990	5090	5090	5090	5090	0
9	20241105	193600	43115990	5090	5090	5090	5090	0
10	20241105	193500	43115990	5090	5090	5090	5090	0
11	20241105	193400	43115990	5090	5090	5090	5090	0
12	20241105	193300	43115990	5090	5090	5090	5090	0
13	20241105	193200	43115990	5090	5090	5090	5090	0
14	20241105	193100	43115990	5090	5090	5090	5090	0
15	20241105	193000	43115990	5090	5090	5090	5090	0
16	20241105	192900	43115990	5090	5090	5090	5090	0
17	20241105	192800	43115990	5090	5090	5090	5090	0
18	20241105	192700	43115990	5090	5090	5090	5090	0
19	20241105	192600	43115990	5090	5090	5090	5090	0
20	20241105	192500	43115990	5090	5090	5090	5090	0
21	20241105	192400	43115990	5090	5090	5090	5090	0
22	20241105	192300	43115990	5090	5090	5090	5090	0
23	20241105	192200	43115990	5090	5090	5090	5090	0
24	20241105	192100	43115990	5090	5090	5090	5090	0
25	20241105	192000	43115990	5090	5090	5090	5090	0
26	20241105	191900	43115990	5090	5090	5090	5090	0
27	20241105	191800	43115990	5090	5090	5090	5090	0
28	20241105	191700	43115990	5090	5090	5090	5090	0
29	20241105	191600	43115990	5090	5090	5090	5090	0
30	20241105	191500	43115990	5090	5090	5090	5090	0
31	20241105	191400	43115990	5090	5090	5090	5090	0
32	20241105	191300	43115990	5090	5090	5090	5090	408
33	20241105	191200	43115990	5090	5090	5090	5090	0
34	20241105	191100	43115990	5090	5090	5090	5090	0
35	20241105	191000	43115990	5090	5090	5090	5090	0
36	20241105	190900	43115990	5090	5090	5090	5090	0
37	20241105	190800	43115990	5090	5090	5090	5090	0
38	20241105	190700	43115990	5090	5090	5090	5090	0
39	20241105	190600	43115990	5090	5090	5090	5090	0
40	20241105	190500	43115990	5090	5090	5090	5090	0
41	20241105	190400	43115990	5090	5090	5090	5090	0
42	20241105	190300	43115990	5090	5090	5090	5090	0
43	20241105	190200	43115990	5090	5090	5090	5090	0
44	20241105	190100	43115990	5090	5090	5090	5090	0
45	20241105	190000	43115990	5090	5090	5090	5090	0
46	20241105	185900	43115990	5090	5090	5090	5090	0
47	20241105	185800	43115990	5090	5090	5090	5090	0
48	20241105	185700	43115990	5090	5090	5090	5090	0
49	20241105	185600	43115990	5090	5090	5090	5090	0
50	20241105	185500	43115990	5090	5090	5090	5090	0
51	20241105	185400	43115990	5090	5090	5090	5090	0
52	20241105	185300	43115990	5090	5090	5090	5090	0
53	20241105	185200	43115990	5090	5090	5090	5090	0
54	20241105	185100	43115990	5090	5090	5090	5090	0
55	20241105	185000	43115990	5090	5090	5090	5090	0
56	20241105	184900	43115990	5090	5090	5090	5090	0
57	20241105	184800	43115990	5090	5090	5090	5090	0
58	20241105	184700	43115990	5090	5090	5090	5090	0
59	20241105	184600	43115990	5090	5090	5090	5090	0
60	20241105	184500	43115990	5090	5090	5090	5090	0
61	20241105	184400	43115990	5090	5090	5090	5090	0
62	20241105	184300	43115990	5090	5090	5090	5090	408
63	20241105	184200	43115990	5090	5090	5090	5090	0
64	20241105	184100	43115990	5090	5090	5090	5090	0
65	20241105	184000	43115990	5090	5090	5090	5090	0
66	20241105	183900	43115990	5090	5090	5090	5090	0
67	20241105	183800	43115990	5090	5090	5090	5090	0
68	20241105	183700	43115990	5090	5090	5090	5090	0
69	20241105	183600	43115990	5090	5090	5090	5090	0
70	20241105	183500	43115990	5090	5090	5090	5090	0
71	20241105	183400	43115990	5090	5090	5090	5090	0
72	20241105	183300	43115990	5090	5090	5090	5090	0
73	20241105	183200	43115990	5090	5090	5090	5090	0
74	20241105	183100	43115990	5090	5090	5090	5090	0
75	20241105	183000	43115990	5090	5090	5090	5090	0
76	20241105	182900	43115990	5090	5090	5090	5090	0
77	20241105	182800	43115990	5090	5090	5090	5090	0
78	20241105	182700	43115990	5090	5090	5090	5090	0
79	20241105	182600	43115990	5090	5090	5090	5090	0
80	20241105	182500	43115990	5090	5090	5090	5090	0
81	20241105	182400	43115990	5090	5090	5090	5090	0
82	20241105	182300	43115990	5090	5090	5090	5090	0
83	20241105	182200	43115990	5090	5090	5090	5090	0
84	20241105	182100	43115990	5090	5090	5090	5090	0
85	20241105	182000	43115990	5090	5090	5090	5090	0
86	20241105	181900	43115990	5090	5090	5090	5090	0
87	20241105	181800	43115990	5090	5090	5090	5090	0
88	20241105	181700	43115990	5090	5090	5090	5090	0
89	20241105	181600	43115990	5090	5090	5090	5090	0
90	20241105	181500	43115990	5090	5090	5090	5090	0
91	20241105	181400	43115990	5090	5090	5090	5090	0
92	20241105	181300	43115990	5090	5090	5090	5090	408
93	20241105	181200	43115990	5090	5090	5090	5090	0
94	20241105	181100	43115990	5090	5090	5090	5090	0
95	20241105	181000	43115990	5090	5090	5090	5090	0
96	20241105	180900	43115990	5090	5090	5090	5090	0
97	20241105	180800	43115990	5090	5090	5090	5090	0
98	20241105	180700	43115990	5090	5090	5090	5090	0
99	20241105	180600	43115990	5090	5090	5090	5090	0
100	20241105	180500	43115990	5090	5090	5090	5090	0
101	20241105	180400	43115990	5090	5090	5090	5090	0
102	20241105	180300	43115990	5090	5090	5090	5090	0
103	20241105	180200	43115990	5090	5090	5090	5090	0
104	20241105	180100	43115990	5090	5090	5090	5090	0
105	20241105	180000	43115990	5090	5090	5090	5090	0
106	20241105	175900	43115990	5090	5090	5090	5090	0
107	20241105	175800	43115990	5090	5090	5090	5090	0
108	20241105	175700	43115990	5090	5090	5090	5090	0
109	20241105	175600	43115990	5090	5090	5090	5090	0
110	20241105	175500	43115990	5090	5090	5090	5090	0
111	20241105	175400	43115990	5090	5090	5090	5090	0
112	20241105	175300	43115990	5090	5090	5090	5090	0
113	20241105	175200	43115990	5090	5090	5090	5090	0
114	20241105	175100	43115990	5090	5090	5090	5090	0
115	20241105	175000	43115990	5090	5090	5090	5090	0
116	20241105	174900	43115990	5090	5090	5090	5090	0
117	20241105	174800	43115990	5090	5090	5090	5090	0
118	20241105	174700	43115990	5090	5090	5090	5090	0
119	20241105	174600	43115990	5090	5090	5090	5090	0
120	20241105	174500	43115990	5090	5090	5090	5090	0
121	20241105	174400	43115990	5090	5090	5090	5090	0
122	20241105	174300	43115990	5090	5090	5090	5090	408
123	20241105	174200	43115990	5090	5090	5090	5090	0
124	20241105	174100	43115990	5090	5090	5090	5090	0
125	20241105	174000	43115990	5090	5090	5090	5090	0
126	20241105	173900	43115990	5090	5090	5090	5090	0
127	20241105	173800	43115990	5090	5090	5090	5090	0
128	20241105	173700	43115990	5090	5090	5090	5090	0
129	20241105	173600	43115990	5090	5090	5090	5090	0
130	20241105	173500	43115990	5090	5090	5090	5090	0
131	20241105	173400	43115990	5090	5090	5090	5090	0
132	20241105	173300	43115990	5090	5090	5090	5090	0
133	20241105	173200	43115990	5090	5090	5090	5090	0
134	20241105	173100	43115990	5090	5090	5090	5090	0
135	20241105	173000	43115990	5090	5090	5090	5090	0
136	20241105	172900	43115990	5090	5090	5090	5090	0
137	20241105	172800	43115990	5090	5090	5090	5090	0
138	20241105	172700	43115990	5090	5090	5090	5090	0
139	20241105	172600	43115990	5090	5090	5090	5090	0
140	20241105	172500	43115990	5090	5090	5090	5090	0
141	20241105	172400	43115990	5090	5090	5090	5090	0
142	20241105	172300	43115990	5090	5090	5090	5090	0
143	20241105	172200	43115990	5090	5090	5090	5090	0
144	20241105	172100	43115990	5090	5090	5090	5090	0
145	20241105	172000	43115990	5090	5090	5090	5090	0
146	20241105	171900	43115990	5090	5090	5090	5090	0
147	20241105	171800	43115990	5090	5090	5090	5090	0
148	20241105	171700	43115990	5090	5090	5090	5090	0
149	20241105	171600	43115990	5090	5090	5090	5090	0
150	20241105	171500	43115990	5090	5090	5090	5090	0
151	20241105	171400	43115990	5090	5090	5090	5090	0
152	20241105	171300	43115990	5090	5090	5090	5090	408
153	20241105	171200	43115990	5090	5090	5090	5090	0
154	20241105	171100	43115990	5090	5090	5090	5090	0
155	20241105	171000	43115990	5090	5090	5090	5090	0
156	20241105	170900	43115990	5090	5090	5090	5090	0
157	20241105	170800	43115990	5090	5090	5090	5090	0
158	20241105	170700	43115990	5090	5090	5090	5090	0
159	20241105	170600	43115990	5090	5090	5090	5090	0
160	20241105	170500	43115990	5090	5090	5090	5090	0
161	20241105	170400	43115990	5090	5090	5090	5090	0
162	20241105	170300	43115990	5090	5090	5090	5090	0
163	20241105	170200	43115990	5090	5090	5090	5090	0
164	20241105	170100	43115990	5090	5090	5090	5090	0
165	20241105	170000	43115990	5090	5090	5090	5090	0
166	20241105	165900	43115990	5090	5090	5090	5090	0
167	20241105	165800	43115990	5090	5090	5090	5090	0
168	20241105	165700	43115990	5090	5090	5090	5090	0
169	20241105	165600	43115990	5090	5090	5090	5090	0
170	20241105	165500	43115990	5090	5090	5090	5090	0
171	20241105	165400	43115990	5090	5090	5090	5090	0
172	20241105	165300	43115990	5090	5090	5090	5090	0
173	20241105	165200	43115990	5090	5090	5090	5090	0
174	20241105	165100	43115990	5090	5090	5090	5090	0
175	20241105	165000	43115990	5090	5090	5090	5090	0
176	20241105	164900	43115990	5090	5090	5090	5090	0
177	20241105	164800	43115990	5090	5090	5090	5090	0
178	20241105	164700	43115990	5090	5090	5090	5090	0
179	20241105	164600	43115990	5090	5090	5090	5090	0
180	20241105	164500	43115990	5090	5090	5090	5090	0
181	20241105	164400	43115990	5090	5090	5090	5090	0
182	20241105	164300	43115990	5090	5090	5090	5090	408
183	20241105	164200	43115990	5090	5090	5090	5090	0
184	20241105	164100	43115990	5090	5090	5090	5090	0
185	20241105	164000	43115990	5090	5090	5090	5090	0
186	20241105	163900	43115990	5090	5090	5090	5090	0
187	20241105	163800	43115990	5090	5090	5090	5090	0
188	20241105	163700	43115990	5090	5090	5090	5090	0
189	20241105	163600	43115990	5090	5090	5090	5090	0
190	20241105	163500	43115990	5090	5090	5090	5090	0
191	20241105	163400	43115990	5090	5090	5090	5090	0
192	20241105	163300	43115990	5090	5090	5090	5090	0
193	20241105	163200	43115990	5090	5090	5090	5090	0
194	20241105	163100	43115990	5090	5090	5090	5090	0
195	20241105	163000	43115990	5090	5090	5090	5090	0
196	20241105	162900	43115990	5090	5090	5090	5090	0
197	20241105	162800	43115990	5090	5090	5090	5090	0
198	20241105	162700	43115990	5090	5090	5090	5090	0
199	20241105	162600	43115990	5090	5090	5090	5090	0
200	20241105	162500	43115990	5090	5090	5090	5090	0
201	20241105	162400	43115990	5090	5090	5090	5090	0
202	20241105	162300	43115990	5090	5090	5090	5090	0
203	20241105	162200	43115990	5090	5090	5090	5090	0
204	20241105	162100	43115990	5090	5090	5090	5090	0
205	20241105	162000	43115990	5090	5090	5090	5090	0
206	20241105	161900	43115990	5090	5090	5090	5090	0
207	20241105	161800	43115990	5090	5090	5090	5090	0
208	20241105	161700	43115990	5090	5090	5090	5090	0
209	20241105	161600	43115990	5090	5090	5090	5090	0
210	20241105	161500	43115990	5090	5090	5090	5090	0
211	20241105	161400	43115990	5090	5090	5090	5090	0
212	20241105	161300	43115990	5090	5090	5090	5090	408
213	20241105	161200	43115990	5090	5090	5090	5090	0
214	20241105	161100	43115990	5090	5090	5090	5090	0
215	20241105	161000	43115990	5090	5090	5090	5090	0
216	20241105	160900	43115990	5090	5090	5090	5090	0
217	20241105	160800	43115990	5090	5090	5090	5090	0
218	20241105	160700	43115990	5090	5090	5090	5090	0
219	20241105	160600	43115990	5090	5090	5090	5090	0
220	20241105	160500	43115990	5090	5090	5090	5090	0
221	20241105	160400	43115990	5090	5090	5090	5090	0
222	20241105	160300	43115990	5090	5090	5090	5090	0
223	20241105	160200	43115990	5090	5090	5090	5090	0
224	20241105	160100	43115990	5090	5090	5090	5090	0
225	20241105	160000	43115990	5090	5090	5090	5090	0
226	20241105	155900	43115990	5090	5090	5090	5090	0
227	20241105	155800	43115990	5090	5090	5090	5090	0
228	20241105	155700	43115990	5090	5090	5090	5090	0
229	20241105	155600	43115990	5090	5090	5090	5090	0
230	20241105	155500	43115990	5090	5090	5090	5090	0
231	20241105	155400	43115990	5090	5090	5090	5090	0
232	20241105	155300	43115990	5090	5090	5090	5090	0
233	20241105	155200	43115990	5090	5090	5090	5090	0
234	20241105	155100	43115990	5090	5090	5090	5090	0
235	20241105	155000	43115990	5090	5090	5090	5090	0
236	20241105	154900	43115990	5090	5090	5090	5090	0
237	20241105	154800	43115990	5090	5090	5090	5090	0
238	20241105	154700	43115990	5090	5090	5090	5090	0
239	20241105	154600	43115990	5090	5090	5090	5090	0
240	20241105	154500	43115990	5090	5090	5090	5090	0
241	20241105	154400	43115990	5090	5090	5090	5090	0
242	20241105	154300	43115990	5090	5090	5090	5090	408
243	20241105	154200	43115990	5090	5090	5090	5090	0
244	20241105	154100	43115990	5090	5090	5090	5090	0
245	20241105	154000	43115990	5090	5090	5090	5090	0
246	20241105	153900	43115990	5090	5090	5090	5090	0
247	20241105	153800	43115990	5090	5090	5090	5090	0
248	20241105	153700	43115990	5090	5090	5090	5090	0
249	20241105	153600	43115990	5090	5090	5090	5090	0
250	20241105	153500	43115990	5090	5090	5090	5090	0
251	20241105	153400	43115990	5090	5090	5090	5090	0
252	20241105	153300	43115990	5090	5090	5090	5090	0
253	20241105	153200	43115990	5090	5090	5090	5090	0
254	20241105	153100	43115990	5090	5090	5090	5090	0
255	20241105	153000	43115990	5090	5090	5090	5090	408
256	20241105	152900	41039270	5080	5080	5080	5080	0
257	20241105	152800	41039270	5080	5080	5080	5080	0
258	20241105	152700	41039270	5080	5080	5080	5080	0
259	20241105	152600	41039270	5080	5080	5080	5080	0
260	20241105	152500	41039270	5080	5080	5080	5080	0
261	20241105	152400	41039270	5080	5080	5080	5080	0
262	20241105	152300	41039270	5080	5080	5080	5080	0
263	20241105	152200	41039270	5080	5080	5080	5080	0
264	20241105	152100	41039270	5080	5080	5080	5080	0
265	20241105	152000	41039270	5080	5080	5080	5080	0
266	20241105	151900	41039270	5080	5080	5080	5080	0
267	20241105	151800	41039270	5080	5080	5080	5080	0
268	20241105	151700	41039270	5080	5080	5080	5080	50
269	20241105	151600	40785270	5070	5070	5070	5070	0
270	20241105	151500	40785270	5070	5070	5070	5070	0
271	20241105	151400	40785270	5070	5070	5070	5070	0
272	20241105	151300	40785270	5070	5070	5070	5070	0
273	20241105	151200	40785270	5070	5070	5070	5070	28
274	20241105	151100	40643310	5070	5070	5070	5070	0
275	20241105	151000	40643310	5070	5070	5070	5070	0
276	20241105	150900	40643310	5070	5070	5070	5070	0
277	20241105	150800	40643310	5070	5070	5070	5070	0
278	20241105	150700	40643310	5070	5070	5070	5070	0
279	20241105	150600	40643310	5070	5070	5070	5070	0
280	20241105	150500	40643310	5070	5070	5070	5070	0
281	20241105	150400	40643310	5070	5070	5070	5070	2
282	20241105	150300	40633170	5060	5060	5060	5060	0
283	20241105	150200	40633170	5060	5060	5060	5060	0
284	20241105	150100	40633170	5060	5060	5060	5060	0
285	20241105	150000	40633170	5060	5060	5060	5060	0
286	20241105	145900	40633170	5060	5060	5060	5060	0
287	20241105	145800	40633170	5060	5060	5060	5060	0
288	20241105	145700	40633170	5060	5060	5060	5060	0
289	20241105	145600	40633170	5060	5060	5060	5060	0
290	20241105	145500	40633170	5060	5060	5060	5060	0
291	20241105	145400	40633170	5060	5060	5060	5060	0
292	20241105	145300	40633170	5060	5060	5060	5060	0
293	20241105	145200	40633170	5060	5060	5060	5060	18
294	20241105	145100	40542090	5060	5060	5060	5060	0
295	20241105	145000	40542090	5060	5060	5060	5060	13
296	20241105	144900	40476310	5080	5080	5080	5080	0
297	20241105	144800	40476310	5080	5080	5080	5080	0
298	20241105	144700	40476310	5080	5080	5080	5080	0
299	20241105	144600	40476310	5080	5080	5080	5080	0
300	20241105	144500	40476310	5080	5080	5080	5080	0
301	20241105	144400	40476310	5080	5080	5080	5080	0
302	20241105	144300	40476310	5080	5080	5080	5080	0
303	20241105	144200	40476310	5080	5070	5080	5070	492
304	20241105	144100	37977870	5070	5070	5070	5070	0
305	20241105	144000	37977870	5070	5070	5070	5070	0
306	20241105	143900	37977870	5070	5070	5070	5070	0
307	20241105	143800	37977870	5070	5070	5070	5070	0
308	20241105	143700	37977870	5070	5070	5070	5070	0
309	20241105	143600	37977870	5070	5070	5070	5070	0
310	20241105	143500	37977870	5070	5070	5070	5070	0
311	20241105	143400	37977870	5070	5070	5070	5070	0
312	20241105	143300	37977870	5070	5070	5070	5070	2
313	20241105	143200	37967730	5060	5060	5060	5060	0
314	20241105	143100	37967730	5060	5060	5060	5060	0
315	20241105	143000	37967730	5060	5060	5060	5060	18
316	20241105	142900	37876650	5040	5040	5040	5040	0
317	20241105	142800	37876650	5040	5040	5040	5040	0
318	20241105	142700	37876650	5040	5040	5040	5040	0
319	20241105	142600	37876650	5040	5040	5040	5040	0
320	20241105	142500	37876650	5040	5040	5040	5040	0
321	20241105	142400	37876650	5040	5040	5040	5040	0
322	20241105	142300	37876650	5040	5040	5040	5040	0
323	20241105	142200	37876650	5040	5040	5040	5040	0
324	20241105	142100	37876650	5040	5040	5040	5040	100
325	20241105	142000	37372650	5040	5040	5040	5040	110
326	20241105	141900	36818250	5050	5050	5050	5040	471
327	20241105	141800	34440950	5070	5070	5070	5070	1
328	20241105	141700	34435880	5070	5070	5070	5070	0
329	20241105	141600	34435880	5070	5070	5070	5070	0
330	20241105	141500	34435880	5070	5070	5070	5070	0
331	20241105	141400	34435880	5070	5070	5070	5070	35
332	20241105	141300	34258430	5070	5050	5070	5050	179
333	20241105	141200	33353020	5050	5050	5050	5050	0
334	20241105	141100	33353020	5050	5050	5050	5050	0
335	20241105	141000	33353020	5050	5050	5050	5050	0
336	20241105	140900	33353020	5050	5050	5050	5050	0
337	20241105	140800	33353020	5050	5050	5050	5050	0
338	20241105	140700	33353020	5050	5050	5050	5050	0
339	20241105	140600	33353020	5050	5050	5050	5050	0
340	20241105	140500	33353020	5050	5050	5050	5050	0
341	20241105	140400	33353020	5050	5050	5050	5050	0
342	20241105	140300	33353020	5050	5050	5050	5050	0
343	20241105	140200	33353020	5050	5050	5050	5050	0
344	20241105	140100	33353020	5050	5050	5050	5050	1
345	20241105	140000	33347970	5080	5080	5080	5080	0
346	20241105	135900	33347970	5080	5080	5080	5080	0
347	20241105	135800	33347970	5080	5080	5080	5080	0
348	20241105	135700	33347970	5080	5080	5080	5080	0
349	20241105	135600	33347970	5080	5080	5080	5080	0
350	20241105	135500	33347970	5080	5080	5080	5080	0
351	20241105	135400	33347970	5080	5080	5080	5080	0
352	20241105	135300	33347970	5080	5080	5080	5080	0
353	20241105	135200	33347970	5080	5080	5080	5080	0
354	20241105	135100	33347970	5080	5080	5080	5080	0
355	20241105	135000	33347970	5080	5080	5080	5080	0
356	20241105	134900	33347970	5080	5050	5080	5050	162
357	20241105	134800	32527040	5050	5050	5050	5050	1
358	20241105	134700	32521990	5050	5050	5050	5050	1
359	20241105	134600	32516940	5070	5070	5070	5070	0
360	20241105	134500	32516940	5070	5070	5070	5070	0
361	20241105	134400	32516940	5070	5070	5070	5070	0
362	20241105	134300	32516940	5070	5070	5070	5070	0
363	20241105	134200	32516940	5070	5070	5070	5070	0
364	20241105	134100	32516940	5070	5070	5070	5070	0
365	20241105	134000	32516940	5070	5070	5070	5070	0
366	20241105	133900	32516940	5070	5070	5070	5070	0
367	20241105	133800	32516940	5070	5070	5070	5070	0
368	20241105	133700	32516940	5070	5070	5070	5070	0
369	20241105	133600	32516940	5070	5070	5070	5070	0
370	20241105	133500	32516940	5070	5070	5070	5070	0
371	20241105	133400	32516940	5070	5070	5070	5070	0
372	20241105	133300	32516940	5070	5070	5070	5070	0
373	20241105	133200	32516940	5070	5070	5070	5070	0
374	20241105	133100	32516940	5070	5070	5070	5070	0
375	20241105	133000	32516940	5070	5070	5070	5070	0
376	20241105	132900	32516940	5070	5070	5070	5070	0
377	20241105	132800	32516940	5070	5070	5070	5070	0
378	20241105	132700	32516940	5070	5070	5070	5070	0
379	20241105	132600	32516940	5070	5050	5070	5050	60
380	20241105	132500	32213280	5050	5050	5050	5050	2
381	20241105	132400	32203180	5070	5070	5070	5070	0
382	20241105	132300	32203180	5070	5070	5070	5070	0
383	20241105	132200	32203180	5070	5070	5070	5070	0
384	20241105	132100	32203180	5070	5070	5070	5070	0
385	20241105	132000	32203180	5070	5070	5070	5070	0
386	20241105	131900	32203180	5070	5070	5070	5070	0
387	20241105	131800	32203180	5070	5070	5070	5070	0
388	20241105	131700	32203180	5070	5050	5070	5050	37
389	20241105	131600	32015930	5050	5050	5050	5050	0
390	20241105	131500	32015930	5050	5050	5050	5050	0
391	20241105	131400	32015930	5050	5050	5050	5050	0
392	20241105	131300	32015930	5050	5050	5050	5050	0
393	20241105	131200	32015930	5050	5050	5050	5050	1
394	20241105	131100	32010880	5040	5040	5040	5040	0
395	20241105	131000	32010880	5040	5040	5040	5040	0
396	20241105	130900	32010880	5040	5040	5040	5040	0
397	20241105	130800	32010880	5040	5050	5050	5040	22
398	20241105	130700	31899980	5080	5080	5080	5080	0
399	20241105	130600	31899980	5080	5080	5080	5080	0
400	20241105	130500	31899980	5080	5080	5080	5080	0
401	20241105	130400	31899980	5080	5080	5080	5080	0
402	20241105	130300	31899980	5080	5080	5080	5080	0
403	20241105	130200	31899980	5080	5080	5080	5080	0
404	20241105	130100	31899980	5080	5080	5080	5080	0
405	20241105	130000	31899980	5080	5080	5080	5080	0
406	20241105	125900	31899980	5080	5080	5080	5080	0
407	20241105	125800	31899980	5080	5070	5080	5070	10
408	20241105	125700	31849260	5020	5070	5070	5020	3003
409	20241105	125600	16733640	5070	5070	5070	5070	1
410	20241105	125500	16728570	5070	5070	5070	5070	0
411	20241105	125400	16728570	5070	5070	5070	5070	2
412	20241105	125300	16718430	5070	5070	5070	5070	1
413	20241105	125200	16713360	5070	5070	5070	5070	7
414	20241105	125100	16677870	5070	5070	5070	5070	3
415	20241105	125000	16662660	5060	5060	5060	5060	0
416	20241105	124900	16662660	5060	5060	5060	5060	0
417	20241105	124800	16662660	5060	5060	5060	5060	0
418	20241105	124700	16662660	5060	5060	5060	5060	0
419	20241105	124600	16662660	5060	5060	5060	5060	0
420	20241105	124500	16662660	5060	5060	5060	5060	27
421	20241105	124400	16526040	5060	5060	5060	5060	0
422	20241105	124300	16526040	5060	5060	5060	5060	0
423	20241105	124200	16526040	5060	5060	5060	5060	0
424	20241105	124100	16526040	5060	5060	5060	5060	0
425	20241105	124000	16526040	5060	5060	5060	5060	0
426	20241105	123900	16526040	5060	5060	5060	5060	0
427	20241105	123800	16526040	5060	5060	5060	5060	0
428	20241105	123700	16526040	5060	5060	5060	5060	0
429	20241105	123600	16526040	5060	5060	5060	5060	1
430	20241105	123500	16520980	5060	5060	5060	5060	4
431	20241105	123400	16500740	5060	5060	5060	5060	0
432	20241105	123300	16500740	5060	5060	5060	5060	0
433	20241105	123200	16500740	5060	5060	5060	5060	0
434	20241105	123100	16500740	5060	5070	5070	5060	2
435	20241105	123000	16490610	5080	5080	5080	5080	0
436	20241105	122900	16490610	5080	5080	5080	5080	0
437	20241105	122800	16490610	5080	5080	5080	5080	0
438	20241105	122700	16490610	5080	5080	5080	5080	0
439	20241105	122600	16490610	5080	5080	5080	5080	0
440	20241105	122500	16490610	5080	5060	5080	5060	50
441	20241105	122400	16237130	5060	5060	5060	5060	0
442	20241105	122300	16237130	5060	5060	5060	5060	2
443	20241105	122200	16227010	5060	5060	5060	5060	0
444	20241105	122100	16227010	5060	5060	5060	5060	0
445	20241105	122000	16227010	5060	5070	5070	5060	4
446	20241105	121900	16206750	5080	5080	5080	5080	0
447	20241105	121800	16206750	5080	5080	5080	5080	0
448	20241105	121700	16206750	5080	5080	5080	5080	2
449	20241105	121600	16196590	5080	5080	5080	5080	0
450	20241105	121500	16196590	5080	5080	5080	5080	0
451	20241105	121400	16196590	5080	5080	5080	5080	0
452	20241105	121300	16196590	5080	5080	5080	5080	0
453	20241105	121200	16196590	5080	5080	5080	5080	0
454	20241105	121100	16196590	5080	5080	5080	5080	0
455	20241105	121000	16196590	5080	5080	5080	5080	0
456	20241105	120900	16196590	5080	5080	5080	5080	3
457	20241105	120800	16181350	5070	5070	5070	5070	0
458	20241105	120700	16181350	5070	5070	5070	5070	0
459	20241105	120600	16181350	5070	5070	5070	5070	0
460	20241105	120500	16181350	5070	5060	5070	5060	40
461	20241105	120400	15978730	5050	5050	5050	5050	96
462	20241105	120300	15493930	5050	5050	5050	5050	18
463	20241105	120200	15403030	5050	5050	5050	5050	0
464	20241105	120100	15403030	5050	5050	5050	5050	2
465	20241105	120000	15392930	5070	5050	5070	5050	6
466	20241105	115900	15362570	5050	5060	5060	5050	2
467	20241105	115800	15352460	5050	5050	5050	5050	0
468	20241105	115700	15352460	5050	5050	5050	5050	0
469	20241105	115600	15352460	5050	5050	5050	5050	0
470	20241105	115500	15352460	5050	5050	5050	5050	0
471	20241105	115400	15352460	5050	5050	5050	5050	0
472	20241105	115300	15352460	5050	5050	5050	5050	0
473	20241105	115200	15352460	5050	5060	5060	5050	4
474	20241105	115100	15332250	5070	5070	5070	5070	0
475	20241105	115000	15332250	5070	5070	5070	5070	0
476	20241105	114900	15332250	5070	5070	5070	5070	0
477	20241105	114800	15332250	5070	5070	5070	5070	0
478	20241105	114700	15332250	5070	5070	5070	5070	0
479	20241105	114600	15332250	5070	5070	5070	5070	0
480	20241105	114500	15332250	5070	5070	5070	5070	0
481	20241105	114400	15332250	5070	5070	5070	5070	0
482	20241105	114300	15332250	5070	5070	5070	5070	0
483	20241105	114200	15332250	5070	5070	5070	5070	0
484	20241105	114100	15332250	5070	5070	5070	5070	0
485	20241105	114000	15332250	5070	5070	5070	5070	3
486	20241105	113900	15317040	5040	5040	5040	5040	0
487	20241105	113800	15317040	5040	5040	5040	5040	0
488	20241105	113700	15317040	5040	5040	5040	5040	0
489	20241105	113600	15317040	5040	5060	5060	5040	461
490	20241105	113500	12993150	5070	5070	5070	5070	0
491	20241105	113400	12993150	5070	5070	5070	5070	0
492	20241105	113300	12993150	5070	5070	5070	5070	0
493	20241105	113200	12993150	5070	5070	5070	5070	0
494	20241105	113100	12993150	5070	5070	5070	5070	1
495	20241105	113000	12988080	5070	5070	5070	5070	0
496	20241105	112900	12988080	5070	5070	5070	5070	0
497	20241105	112800	12988080	5070	5070	5070	5070	0
498	20241105	112700	12988080	5070	5070	5070	5070	0
499	20241105	112600	12988080	5070	5070	5070	5070	1
500	20241105	112500	12983010	5070	5070	5070	5070	0
501	20241105	112400	12983010	5070	5070	5070	5070	19
502	20241105	112300	12886680	5070	5070	5070	5070	0
503	20241105	112200	12886680	5070	5070	5070	5070	0
504	20241105	112100	12886680	5070	5070	5070	5070	7
505	20241105	112000	12851190	5070	5070	5070	5070	0
506	20241105	111900	12851190	5070	5070	5070	5070	0
507	20241105	111800	12851190	5070	5070	5070	5070	0
508	20241105	111700	12851190	5070	5070	5070	5070	0
509	20241105	111600	12851190	5070	5070	5070	5070	0
510	20241105	111500	12851190	5070	5070	5070	5070	0
511	20241105	111400	12851190	5070	5070	5070	5070	9
512	20241105	111300	12805560	5070	5070	5070	5070	2
513	20241105	111200	12795420	5080	5080	5080	5080	0
514	20241105	111100	12795420	5080	5080	5080	5080	2
515	20241105	111000	12785260	5060	5060	5060	5060	0
516	20241105	110900	12785260	5060	5060	5060	5060	0
517	20241105	110800	12785260	5060	5060	5060	5060	0
518	20241105	110700	12785260	5060	5060	5060	5060	0
519	20241105	110600	12785260	5060	5060	5060	5060	1
520	20241105	110500	12780200	5080	5080	5080	5080	0
521	20241105	110400	12780200	5080	5080	5080	5080	1
522	20241105	110300	12775120	5080	5080	5080	5080	0
523	20241105	110200	12775120	5080	5080	5080	5080	0
524	20241105	110100	12775120	5080	5080	5080	5080	0
525	20241105	110000	12775120	5080	5080	5080	5080	200
526	20241105	105900	11759120	5080	5080	5080	5080	15
527	20241105	105800	11682920	5080	5080	5080	5080	1
528	20241105	105700	11677840	5060	5060	5060	5060	0
529	20241105	105600	11677840	5060	5060	5060	5060	0
530	20241105	105500	11677840	5060	5060	5060	5060	0
531	20241105	105400	11677840	5060	5060	5060	5060	2
532	20241105	105300	11667720	5080	5080	5080	5080	0
533	20241105	105200	11667720	5080	5080	5080	5080	0
534	20241105	105100	11667720	5080	5080	5080	5080	0
535	20241105	105000	11667720	5080	5080	5080	5080	0
536	20241105	104900	11667720	5080	5080	5080	5080	1
537	20241105	104800	11662640	5070	5070	5070	5070	1994
538	20241105	104700	1553060	5070	5070	5070	5070	0
539	20241105	104600	1553060	5070	5070	5070	5070	1
540	20241105	104500	1547990	5070	5070	5070	5070	0
541	20241105	104400	1547990	5070	5070	5070	5070	0
542	20241105	104300	1547990	5070	5070	5070	5070	5
543	20241105	104200	1522640	5080	5080	5080	5080	0
544	20241105	104100	1522640	5080	5080	5080	5080	1
545	20241105	104000	1517560	5080	5080	5080	5080	0
546	20241105	103900	1517560	5080	5080	5080	5080	0
547	20241105	103800	1517560	5080	5080	5080	5080	0
548	20241105	103700	1517560	5080	5080	5080	5080	0
549	20241105	103600	1517560	5080	5080	5080	5080	5
550	20241105	103500	1492160	5070	5070	5070	5070	0
551	20241105	103400	1492160	5070	5070	5070	5070	0
552	20241105	103300	1492160	5070	5070	5070	5070	0
553	20241105	103200	1492160	5070	5070	5070	5070	1
554	20241105	103100	1487090	5070	5070	5070	5070	1
555	20241105	103000	1482020	5070	5070	5070	5070	4
556	20241105	102900	1461740	5080	5080	5080	5080	0
557	20241105	102800	1461740	5080	5080	5080	5080	0
558	20241105	102700	1461740	5080	5080	5080	5080	0
559	20241105	102600	1461740	5080	5080	5080	5080	0
560	20241105	102500	1461740	5080	5080	5080	5080	0
561	20241105	102400	1461740	5080	5080	5080	5080	0
562	20241105	102300	1461740	5080	5080	5080	5080	0
563	20241105	102200	1461740	5080	5080	5080	5080	0
564	20241105	102100	1461740	5080	5080	5080	5080	0
565	20241105	102000	1461740	5080	5080	5080	5080	0
566	20241105	101900	1461740	5080	5080	5080	5080	0
567	20241105	101800	1461740	5080	5080	5080	5080	0
568	20241105	101700	1461740	5080	5080	5080	5080	0
569	20241105	101600	1461740	5080	5080	5080	5080	0
570	20241105	101500	1461740	5080	5080	5080	5080	0
571	20241105	101400	1461740	5080	5080	5080	5080	0
572	20241105	101300	1461740	5080	5080	5080	5080	10
573	20241105	101200	1410940	5060	5060	5060	5060	0
574	20241105	101100	1410940	5060	5060	5060	5060	2
575	20241105	101000	1400820	5080	5080	5080	5080	0
576	20241105	100900	1400820	5080	5080	5080	5080	0
577	20241105	100800	1400820	5080	5080	5080	5080	0
578	20241105	100700	1400820	5080	5070	5080	5060	17
579	20241105	100600	1314580	5080	5080	5080	5080	0
580	20241105	100500	1314580	5080	5080	5080	5080	0
581	20241105	100400	1314580	5080	5080	5080	5080	0
582	20241105	100300	1314580	5080	5080	5080	5080	0
583	20241105	100200	1314580	5080	5080	5080	5080	0
584	20241105	100100	1314580	5080	5080	5080	5080	1
585	20241105	100000	1309500	5050	5050	5050	5050	0
586	20241105	095900	1309500	5050	5050	5050	5050	0
587	20241105	095800	1309500	5050	5050	5050	5050	0
588	20241105	095700	1309500	5050	5050	5050	5050	0
589	20241105	095600	1309500	5050	5050	5050	5050	0
590	20241105	095500	1309500	5050	5050	5050	5050	0
591	20241105	095400	1309500	5050	5070	5070	5050	14
592	20241105	095300	1238770	5080	5080	5080	5080	0
593	20241105	095200	1238770	5080	5080	5080	5080	0
594	20241105	095100	1238770	5080	5080	5080	5080	0
595	20241105	095000	1238770	5080	5080	5080	5080	0
596	20241105	094900	1238770	5080	5080	5080	5080	0
597	20241105	094800	1238770	5080	5080	5080	5080	0
598	20241105	094700	1238770	5080	5080	5080	5080	0
599	20241105	094600	1238770	5080	5080	5080	5080	0
600	20241105	094500	1238770	5080	5080	5080	5080	0
601	20241105	094400	1238770	5080	5080	5080	5080	0
602	20241105	094300	1238770	5080	5080	5080	5080	3
603	20241105	094200	1223530	5080	5080	5080	5080	2
604	20241105	094100	1213370	5080	5080	5080	5080	2
605	20241105	094000	1203210	5080	5080	5080	5080	0
606	20241105	093900	1203210	5080	5080	5080	5080	0
607	20241105	093800	1203210	5080	5080	5080	5080	0
608	20241105	093700	1203210	5080	5080	5080	5080	0
609	20241105	093600	1203210	5080	5070	5080	5070	2
610	20241105	093500	1193060	5080	5080	5080	5080	0
611	20241105	093400	1193060	5080	5080	5080	5080	0
612	20241105	093300	1193060	5080	5080	5080	5080	0
613	20241105	093200	1193060	5080	5080	5080	5080	0
614	20241105	093100	1193060	5080	5080	5080	5080	0
615	20241105	093000	1193060	5080	5080	5080	5080	0
616	20241105	092900	1193060	5080	5080	5080	5080	0
617	20241105	092800	1193060	5080	5080	5080	5080	0
618	20241105	092700	1193060	5080	5080	5080	5080	0
619	20241105	092600	1193060	5080	5080	5080	5080	0
620	20241105	092500	1193060	5080	5080	5080	5080	0
621	20241105	092400	1193060	5080	5080	5080	5080	0
622	20241105	092300	1193060	5080	5080	5080	5080	0
623	20241105	092200	1193060	5080	5080	5080	5080	0
624	20241105	092100	1193060	5080	5080	5080	5080	0
625	20241105	092000	1193060	5080	5080	5080	5080	0
626	20241105	091900	1193060	5080	5080	5080	5080	0
627	20241105	091800	1193060	5080	5080	5080	5080	0
628	20241105	091700	1193060	5080	5080	5080	5080	0
629	20241105	091600	1193060	5080	5080	5080	5080	0
630	20241105	091500	1193060	5080	5080	5080	5080	0
631	20241105	091400	1193060	5080	5080	5080	5080	0
632	20241105	091300	1193060	5080	5080	5080	5080	0
633	20241105	091200	1193060	5080	5080	5080	5080	0
634	20241105	091100	1193060	5080	5080	5080	5080	0
635	20241105	091000	1193060	5080	5080	5080	5080	0
636	20241105	090900	1193060	5080	5080	5080	5080	5
637	20241105	090800	1167660	5040	5040	5040	5040	2
638	20241105	090700	1157580	5080	5080	5080	5080	0
639	20241105	090600	1157580	5080	5080	5080	5080	10
640	20241105	090500	1106780	5090	5090	5090	5090	0
641	20241105	090400	1106780	5090	5090	5090	5090	0
642	20241105	090300	1106780	5090	5090	5090	5090	0
643	20241105	090200	1106780	5090	5090	5090	5090	0
644	20241105	090100	1106780	5090	5090	5090	5090	3
645	20241105	090000	1091510	5030	5030	5030	5030	217