KissMeData/026040/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	190600	15023444	1775	1775	1775	1775	680
3	20241114	190500	15023444	1775	1775	1775	1775	0
4	20241114	190400	15023444	1775	1775	1775	1775	0
5	20241114	190300	15023444	1775	1775	1775	1775	0
6	20241114	190200	15023444	1775	1775	1775	1775	0
7	20241114	190100	15023444	1775	1775	1775	1775	0
8	20241114	190000	15023444	1775	1775	1775	1775	0
9	20241114	185900	15023444	1775	1775	1775	1775	0
10	20241114	185800	15023444	1775	1775	1775	1775	0
11	20241114	185700	15023444	1775	1775	1775	1775	0
12	20241114	185600	15023444	1775	1775	1775	1775	0
13	20241114	185500	15023444	1775	1775	1775	1775	0
14	20241114	185400	15023444	1775	1775	1775	1775	0
15	20241114	185300	15023444	1775	1775	1775	1775	0
16	20241114	185200	15023444	1775	1775	1775	1775	0
17	20241114	185100	15023444	1775	1775	1775	1775	0
18	20241114	185000	15023444	1775	1775	1775	1775	0
19	20241114	184900	15023444	1775	1775	1775	1775	0
20	20241114	184800	15023444	1775	1775	1775	1775	0
21	20241114	184700	15023444	1775	1775	1775	1775	0
22	20241114	184600	15023444	1775	1775	1775	1775	0
23	20241114	184500	15023444	1775	1775	1775	1775	0
24	20241114	184400	15023444	1775	1775	1775	1775	0
25	20241114	184300	15023444	1775	1775	1775	1775	0
26	20241114	184200	15023444	1775	1775	1775	1775	0
27	20241114	184100	15023444	1775	1775	1775	1775	0
28	20241114	184000	15023444	1775	1775	1775	1775	0
29	20241114	183900	15023444	1775	1775	1775	1775	0
30	20241114	183800	15023444	1775	1775	1775	1775	0
31	20241114	183700	15023444	1775	1775	1775	1775	0
32	20241114	183600	15023444	1775	1775	1775	1775	680
33	20241114	183500	15023444	1775	1775	1775	1775	0
34	20241114	183400	15023444	1775	1775	1775	1775	0
35	20241114	183300	15023444	1775	1775	1775	1775	0
36	20241114	183200	15023444	1775	1775	1775	1775	0
37	20241114	183100	15023444	1775	1775	1775	1775	0
38	20241114	183000	15023444	1775	1775	1775	1775	0
39	20241114	182900	15023444	1775	1775	1775	1775	0
40	20241114	182800	15023444	1775	1775	1775	1775	0
41	20241114	182700	15023444	1775	1775	1775	1775	0
42	20241114	182600	15023444	1775	1775	1775	1775	0
43	20241114	182500	15023444	1775	1775	1775	1775	0
44	20241114	182400	15023444	1775	1775	1775	1775	0
45	20241114	182300	15023444	1775	1775	1775	1775	0
46	20241114	182200	15023444	1775	1775	1775	1775	0
47	20241114	182100	15023444	1775	1775	1775	1775	0
48	20241114	182000	15023444	1775	1775	1775	1775	0
49	20241114	181900	15023444	1775	1775	1775	1775	0
50	20241114	181800	15023444	1775	1775	1775	1775	0
51	20241114	181700	15023444	1775	1775	1775	1775	0
52	20241114	181600	15023444	1775	1775	1775	1775	0
53	20241114	181500	15023444	1775	1775	1775	1775	0
54	20241114	181400	15023444	1775	1775	1775	1775	0
55	20241114	181300	15023444	1775	1775	1775	1775	0
56	20241114	181200	15023444	1775	1775	1775	1775	0
57	20241114	181100	15023444	1775	1775	1775	1775	0
58	20241114	181000	15023444	1775	1775	1775	1775	0
59	20241114	180900	15023444	1775	1775	1775	1775	0
60	20241114	180800	15023444	1775	1775	1775	1775	0
61	20241114	180700	15023444	1775	1775	1775	1775	0
62	20241114	180600	15023444	1775	1775	1775	1775	680
63	20241114	180500	15023444	1775	1775	1775	1775	0
64	20241114	180400	15023444	1775	1775	1775	1775	0
65	20241114	180300	15023444	1775	1775	1775	1775	0
66	20241114	180200	15023444	1775	1775	1775	1775	0
67	20241114	180100	15023444	1775	1775	1775	1775	0
68	20241114	180000	15023444	1775	1775	1775	1775	0
69	20241114	175900	15023444	1775	1775	1775	1775	0
70	20241114	175800	15023444	1775	1775	1775	1775	0
71	20241114	175700	15023444	1775	1775	1775	1775	0
72	20241114	175600	15023444	1775	1775	1775	1775	0
73	20241114	175500	15023444	1775	1775	1775	1775	0
74	20241114	175400	15023444	1775	1775	1775	1775	0
75	20241114	175300	15023444	1775	1775	1775	1775	0
76	20241114	175200	15023444	1775	1775	1775	1775	0
77	20241114	175100	15023444	1775	1775	1775	1775	0
78	20241114	175000	15023444	1775	1775	1775	1775	0
79	20241114	174900	15023444	1775	1775	1775	1775	0
80	20241114	174800	15023444	1775	1775	1775	1775	0
81	20241114	174700	15023444	1775	1775	1775	1775	0
82	20241114	174600	15023444	1775	1775	1775	1775	0
83	20241114	174500	15023444	1775	1775	1775	1775	0
84	20241114	174400	15023444	1775	1775	1775	1775	0
85	20241114	174300	15023444	1775	1775	1775	1775	0
86	20241114	174200	15023444	1775	1775	1775	1775	0
87	20241114	174100	15023444	1775	1775	1775	1775	0
88	20241114	174000	15023444	1775	1775	1775	1775	0
89	20241114	173900	15023444	1775	1775	1775	1775	0
90	20241114	173800	15023444	1775	1775	1775	1775	0
91	20241114	173700	15023444	1775	1775	1775	1775	0
92	20241114	173600	15023444	1775	1775	1775	1775	680
93	20241114	173500	15023444	1775	1775	1775	1775	0
94	20241114	173400	15023444	1775	1775	1775	1775	0
95	20241114	173300	15023444	1775	1775	1775	1775	0
96	20241114	173200	15023444	1775	1775	1775	1775	0
97	20241114	173100	15023444	1775	1775	1775	1775	0
98	20241114	173000	15023444	1775	1775	1775	1775	0
99	20241114	172900	15023444	1775	1775	1775	1775	0
100	20241114	172800	15023444	1775	1775	1775	1775	0
101	20241114	172700	15023444	1775	1775	1775	1775	0
102	20241114	172600	15023444	1775	1775	1775	1775	0
103	20241114	172500	15023444	1775	1775	1775	1775	0
104	20241114	172400	15023444	1775	1775	1775	1775	0
105	20241114	172300	15023444	1775	1775	1775	1775	0
106	20241114	172200	15023444	1775	1775	1775	1775	0
107	20241114	172100	15023444	1775	1775	1775	1775	0
108	20241114	172000	15023444	1775	1775	1775	1775	0
109	20241114	171900	15023444	1775	1775	1775	1775	0
110	20241114	171800	15023444	1775	1775	1775	1775	0
111	20241114	171700	15023444	1775	1775	1775	1775	0
112	20241114	171600	15023444	1775	1775	1775	1775	0
113	20241114	171500	15023444	1775	1775	1775	1775	0
114	20241114	171400	15023444	1775	1775	1775	1775	0
115	20241114	171300	15023444	1775	1775	1775	1775	0
116	20241114	171200	15023444	1775	1775	1775	1775	0
117	20241114	171100	15023444	1775	1775	1775	1775	0
118	20241114	171000	15023444	1775	1775	1775	1775	0
119	20241114	170900	15023444	1775	1775	1775	1775	0
120	20241114	170800	15023444	1775	1775	1775	1775	0
121	20241114	170700	15023444	1775	1775	1775	1775	0
122	20241114	170600	15023444	1775	1775	1775	1775	680
123	20241114	170500	15023444	1775	1775	1775	1775	0
124	20241114	170400	15023444	1775	1775	1775	1775	0
125	20241114	170300	15023444	1775	1775	1775	1775	0
126	20241114	170200	15023444	1775	1775	1775	1775	0
127	20241114	170100	15023444	1775	1775	1775	1775	0
128	20241114	170000	15023444	1775	1775	1775	1775	0
129	20241114	165900	15023444	1775	1775	1775	1775	0
130	20241114	165800	15023444	1775	1775	1775	1775	0
131	20241114	165700	15023444	1775	1775	1775	1775	0
132	20241114	165600	15023444	1775	1775	1775	1775	0
133	20241114	165500	15023444	1775	1775	1775	1775	0
134	20241114	165400	15023444	1775	1775	1775	1775	0
135	20241114	165300	15023444	1775	1775	1775	1775	0
136	20241114	165200	15023444	1775	1775	1775	1775	0
137	20241114	165100	15023444	1775	1775	1775	1775	0
138	20241114	165000	15023444	1775	1775	1775	1775	0
139	20241114	164900	15023444	1775	1775	1775	1775	0
140	20241114	164800	15023444	1775	1775	1775	1775	0
141	20241114	164700	15023444	1775	1775	1775	1775	0
142	20241114	164600	15023444	1775	1775	1775	1775	0
143	20241114	164500	15023444	1775	1775	1775	1775	0
144	20241114	164400	15023444	1775	1775	1775	1775	0
145	20241114	164300	15023444	1775	1775	1775	1775	0
146	20241114	164200	15023444	1775	1775	1775	1775	0
147	20241114	164100	15023444	1775	1775	1775	1775	0
148	20241114	164000	15023444	1775	1775	1775	1775	0
149	20241114	163900	15023444	1775	1775	1775	1775	0
150	20241114	163800	15023444	1775	1775	1775	1775	0
151	20241114	163700	15023444	1775	1775	1775	1775	0
152	20241114	163600	15023444	1775	1775	1775	1775	680
153	20241114	163500	15023444	1775	1775	1775	1775	0
154	20241114	163400	15023444	1775	1775	1775	1775	0
155	20241114	163300	15023444	1775	1775	1775	1775	0
156	20241114	163200	15023444	1775	1775	1775	1775	0
157	20241114	163100	15023444	1775	1775	1775	1775	0
158	20241114	163000	15023444	1775	1775	1775	1775	680
159	20241114	162900	13816444	1775	1775	1775	1775	0
160	20241114	162800	13816444	1775	1775	1775	1775	0
161	20241114	162700	13816444	1775	1775	1775	1775	0
162	20241114	162600	13816444	1775	1775	1775	1775	0
163	20241114	162500	13816444	1775	1775	1775	1775	0
164	20241114	162400	13816444	1775	1775	1775	1775	0
165	20241114	162300	13816444	1775	1775	1775	1775	0
166	20241114	162200	13816444	1775	1775	1775	1775	0
167	20241114	162100	13816444	1775	1775	1775	1775	0
168	20241114	162000	13816444	1775	1775	1775	1775	0
169	20241114	161900	13816444	1775	1775	1775	1775	0
170	20241114	161800	13816444	1775	1765	1775	1765	120
171	20241114	161700	13604634	1765	1765	1765	1765	470
172	20241114	161600	12775084	1775	1775	1775	1775	0
173	20241114	161500	12775084	1775	1775	1775	1775	0
174	20241114	161400	12775084	1775	1775	1775	1775	0
175	20241114	161300	12775084	1775	1775	1775	1775	0
176	20241114	161200	12775084	1775	1775	1775	1775	0
177	20241114	161100	12775084	1775	1775	1775	1775	0
178	20241114	161000	12775084	1775	1775	1775	1775	0
179	20241114	160900	12775084	1775	1775	1775	1775	0
180	20241114	160800	12775084	1775	1775	1775	1775	0
181	20241114	160700	12775084	1775	1775	1775	1775	0
182	20241114	160600	12775084	1775	1775	1775	1775	0
183	20241114	160500	12775084	1775	1775	1775	1775	0
184	20241114	160400	12775084	1775	1775	1775	1775	0
185	20241114	160300	12775084	1775	1775	1775	1775	0
186	20241114	160200	12775084	1775	1775	1775	1775	0
187	20241114	160100	12775084	1775	1775	1775	1775	0
188	20241114	160000	12775084	1775	1775	1775	1775	0
189	20241114	155900	12775084	1775	1775	1775	1775	0
190	20241114	155800	12775084	1775	1775	1775	1775	0
191	20241114	155700	12775084	1775	1775	1775	1775	0
192	20241114	155600	12775084	1775	1775	1775	1775	0
193	20241114	155500	12775084	1775	1775	1775	1775	0
194	20241114	155400	12775084	1775	1775	1775	1775	0
195	20241114	155300	12775084	1775	1775	1775	1775	0
196	20241114	155200	12775084	1775	1775	1775	1775	0
197	20241114	155100	12775084	1775	1775	1775	1775	1
198	20241114	155000	12773309	1765	1765	1765	1765	0
199	20241114	154900	12773309	1765	1766	1766	1765	769
200	20241114	154800	11415930	1775	1775	1775	1775	0
201	20241114	154700	11415930	1775	1775	1775	1775	0
202	20241114	154600	11415930	1775	1775	1775	1775	0
203	20241114	154500	11415930	1775	1775	1775	1775	0
204	20241114	154400	11415930	1775	1775	1775	1775	0
205	20241114	154300	11415930	1775	1775	1775	1775	0
206	20241114	154200	11415930	1775	1775	1775	1775	0
207	20241114	154100	11415930	1775	1775	1775	1775	0
208	20241114	154000	11415930	1775	1775	1775	1775	0
209	20241114	153900	11415930	1775	1775	1775	1775	0
210	20241114	153800	11415930	1775	1775	1775	1775	0
211	20241114	153700	11415930	1775	1775	1775	1775	0
212	20241114	153600	11415930	1775	1775	1775	1775	0
213	20241114	153500	11415930	1775	1775	1775	1775	0
214	20241114	153400	11415930	1775	1775	1775	1775	0
215	20241114	153300	11415930	1775	1775	1775	1775	0
216	20241114	153200	11415930	1775	1775	1775	1775	0
217	20241114	153100	11415930	1775	1775	1775	1775	0
218	20241114	153000	11415930	1775	1775	1775	1775	0
219	20241114	152900	11415930	1775	1775	1775	1775	1
220	20241114	152800	11414155	1766	1766	1766	1766	10
221	20241114	152700	11396495	1775	1775	1775	1775	0
222	20241114	152600	11396495	1775	1775	1775	1775	0
223	20241114	152500	11396495	1775	1775	1775	1775	0
224	20241114	152400	11396495	1775	1775	1775	1775	0
225	20241114	152300	11396495	1775	1775	1775	1775	0
226	20241114	152200	11396495	1775	1775	1775	1775	0
227	20241114	152100	11396495	1775	1775	1775	1775	0
228	20241114	152000	11396495	1775	1775	1775	1775	0
229	20241114	151900	11396495	1775	1775	1775	1775	0
230	20241114	151800	11396495	1775	1775	1775	1775	0
231	20241114	151700	11396495	1775	1775	1775	1775	0
232	20241114	151600	11396495	1775	1775	1775	1775	0
233	20241114	151500	11396495	1775	1775	1775	1775	0
234	20241114	151400	11396495	1775	1775	1775	1775	0
235	20241114	151300	11396495	1775	1775	1775	1775	0
236	20241114	151200	11396495	1775	1775	1775	1775	0
237	20241114	151100	11396495	1775	1775	1775	1775	0
238	20241114	151000	11396495	1775	1775	1775	1775	0
239	20241114	150900	11396495	1775	1775	1775	1775	0
240	20241114	150800	11396495	1775	1775	1775	1775	0
241	20241114	150700	11396495	1775	1775	1775	1775	0
242	20241114	150600	11396495	1775	1775	1775	1775	0
243	20241114	150500	11396495	1775	1775	1775	1775	0
244	20241114	150400	11396495	1775	1775	1775	1775	0
245	20241114	150300	11396495	1775	1775	1775	1775	0
246	20241114	150200	11396495	1775	1775	1775	1775	0
247	20241114	150100	11396495	1775	1775	1775	1775	0
248	20241114	150000	11396495	1775	1775	1775	1775	0
249	20241114	145900	11396495	1775	1775	1775	1775	0
250	20241114	145800	11396495	1775	1775	1775	1775	0
251	20241114	145700	11396495	1775	1775	1775	1775	0
252	20241114	145600	11396495	1775	1775	1775	1775	0
253	20241114	145500	11396495	1775	1775	1775	1775	0
254	20241114	145400	11396495	1775	1775	1775	1775	0
255	20241114	145300	11396495	1775	1775	1775	1775	0
256	20241114	145200	11396495	1775	1775	1775	1775	0
257	20241114	145100	11396495	1775	1775	1775	1775	0
258	20241114	145000	11396495	1775	1775	1775	1775	0
259	20241114	144900	11396495	1775	1775	1775	1775	0
260	20241114	144800	11396495	1775	1775	1775	1775	0
261	20241114	144700	11396495	1775	1775	1775	1775	0
262	20241114	144600	11396495	1775	1775	1775	1775	0
263	20241114	144500	11396495	1775	1775	1775	1775	0
264	20241114	144400	11396495	1775	1775	1775	1775	0
265	20241114	144300	11396495	1775	1775	1775	1775	0
266	20241114	144200	11396495	1775	1775	1775	1775	0
267	20241114	144100	11396495	1775	1775	1775	1775	0
268	20241114	144000	11396495	1775	1775	1775	1775	0
269	20241114	143900	11396495	1775	1775	1775	1775	0
270	20241114	143800	11396495	1775	1775	1775	1775	0
271	20241114	143700	11396495	1775	1775	1775	1775	0
272	20241114	143600	11396495	1775	1775	1775	1775	0
273	20241114	143500	11396495	1775	1775	1775	1775	0
274	20241114	143400	11396495	1775	1775	1775	1775	0
275	20241114	143300	11396495	1775	1775	1775	1775	0
276	20241114	143200	11396495	1775	1775	1775	1775	0
277	20241114	143100	11396495	1775	1775	1775	1775	0
278	20241114	143000	11396495	1775	1775	1775	1775	0
279	20241114	142900	11396495	1775	1775	1775	1775	0
280	20241114	142800	11396495	1775	1775	1775	1775	0
281	20241114	142700	11396495	1775	1775	1775	1775	0
282	20241114	142600	11396495	1775	1775	1775	1775	0
283	20241114	142500	11396495	1775	1775	1775	1775	0
284	20241114	142400	11396495	1775	1775	1775	1775	0
285	20241114	142300	11396495	1775	1775	1775	1775	0
286	20241114	142200	11396495	1775	1775	1775	1775	0
287	20241114	142100	11396495	1775	1775	1775	1775	4
288	20241114	142000	11389395	1775	1775	1775	1775	0
289	20241114	141900	11389395	1775	1775	1775	1775	0
290	20241114	141800	11389395	1775	1775	1775	1775	0
291	20241114	141700	11389395	1775	1775	1775	1775	0
292	20241114	141600	11389395	1775	1775	1775	1775	0
293	20241114	141500	11389395	1775	1775	1775	1775	0
294	20241114	141400	11389395	1775	1775	1775	1775	0
295	20241114	141300	11389395	1775	1775	1775	1775	0
296	20241114	141200	11389395	1775	1775	1775	1775	0
297	20241114	141100	11389395	1775	1775	1775	1775	1
298	20241114	141000	11387620	1775	1775	1775	1775	0
299	20241114	140900	11387620	1775	1775	1775	1775	0
300	20241114	140800	11387620	1775	1775	1775	1775	4
301	20241114	140700	11380520	1775	1775	1775	1775	21
302	20241114	140600	11343245	1775	1775	1775	1775	0
303	20241114	140500	11343245	1775	1775	1775	1775	0
304	20241114	140400	11343245	1775	1775	1775	1775	0
305	20241114	140300	11343245	1775	1775	1775	1775	0
306	20241114	140200	11343245	1775	1775	1775	1775	0
307	20241114	140100	11343245	1775	1775	1775	1775	0
308	20241114	140000	11343245	1775	1775	1775	1775	0
309	20241114	135900	11343245	1775	1775	1775	1775	0
310	20241114	135800	11343245	1775	1775	1775	1775	0
311	20241114	135700	11343245	1775	1775	1775	1775	0
312	20241114	135600	11343245	1775	1775	1775	1775	0
313	20241114	135500	11343245	1775	1775	1775	1775	0
314	20241114	135400	11343245	1775	1775	1775	1775	0
315	20241114	135300	11343245	1775	1775	1775	1775	0
316	20241114	135200	11343245	1775	1775	1775	1775	0
317	20241114	135100	11343245	1775	1775	1775	1775	7
318	20241114	135000	11330820	1775	1775	1775	1775	0
319	20241114	134900	11330820	1775	1775	1775	1775	0
320	20241114	134800	11330820	1775	1775	1775	1775	0
321	20241114	134700	11330820	1775	1775	1775	1775	0
322	20241114	134600	11330820	1775	1775	1775	1775	0
323	20241114	134500	11330820	1775	1775	1775	1775	0
324	20241114	134400	11330820	1775	1775	1775	1775	0
325	20241114	134300	11330820	1775	1775	1775	1775	0
326	20241114	134200	11330820	1775	1775	1775	1775	0
327	20241114	134100	11330820	1775	1775	1775	1775	1
328	20241114	134000	11329045	1775	1775	1775	1775	0
329	20241114	133900	11329045	1775	1775	1775	1775	0
330	20241114	133800	11329045	1775	1775	1775	1775	0
331	20241114	133700	11329045	1775	1775	1775	1775	0
332	20241114	133600	11329045	1775	1775	1775	1775	0
333	20241114	133500	11329045	1775	1775	1775	1775	0
334	20241114	133400	11329045	1775	1775	1775	1775	0
335	20241114	133300	11329045	1775	1775	1775	1775	0
336	20241114	133200	11329045	1775	1775	1775	1775	0
337	20241114	133100	11329045	1775	1774	1775	1774	44
338	20241114	133000	11250988	1775	1775	1775	1775	0
339	20241114	132900	11250988	1775	1775	1775	1775	0
340	20241114	132800	11250988	1775	1775	1775	1775	0
341	20241114	132700	11250988	1775	1775	1775	1775	0
342	20241114	132600	11250988	1775	1775	1775	1775	0
343	20241114	132500	11250988	1775	1775	1775	1775	0
344	20241114	132400	11250988	1775	1775	1775	1775	0
345	20241114	132300	11250988	1775	1775	1775	1775	0
346	20241114	132200	11250988	1775	1775	1775	1775	0
347	20241114	132100	11250988	1775	1775	1775	1775	3
348	20241114	132000	11245663	1775	1767	1775	1767	286
349	20241114	131900	10740140	1766	1766	1766	1766	0
350	20241114	131800	10740140	1766	1766	1766	1766	0
351	20241114	131700	10740140	1766	1766	1766	1766	10
352	20241114	131600	10722480	1767	1767	1767	1767	12
353	20241114	131500	10701276	1767	1767	1767	1767	0
354	20241114	131400	10701276	1767	1767	1767	1767	0
355	20241114	131300	10701276	1767	1767	1767	1767	0
356	20241114	131200	10701276	1767	1767	1767	1767	196
357	20241114	131100	10354944	1767	1767	1767	1767	5
358	20241114	131000	10346109	1767	1767	1767	1767	0
359	20241114	130900	10346109	1767	1767	1767	1767	0
360	20241114	130800	10346109	1767	1767	1767	1767	0
361	20241114	130700	10346109	1767	1767	1767	1767	0
362	20241114	130600	10346109	1767	1767	1767	1767	0
363	20241114	130500	10346109	1767	1765	1767	1765	216
364	20241114	130400	9964847	1765	1765	1765	1765	28
365	20241114	130300	9915427	1765	1765	1765	1765	0
366	20241114	130200	9915427	1765	1765	1765	1765	0
367	20241114	130100	9915427	1765	1765	1765	1765	3
368	20241114	130000	9910132	1765	1765	1765	1765	0
369	20241114	125900	9910132	1765	1765	1765	1765	0
370	20241114	125800	9910132	1765	1765	1765	1765	0
371	20241114	125700	9910132	1765	1765	1765	1765	0
372	20241114	125600	9910132	1765	1765	1765	1765	97
373	20241114	125500	9738927	1765	1765	1765	1765	0
374	20241114	125400	9738927	1765	1765	1765	1765	1
375	20241114	125300	9737162	1765	1765	1765	1765	0
376	20241114	125200	9737162	1765	1763	1765	1763	1496
377	20241114	125100	7099247	1764	1764	1764	1764	3
378	20241114	125000	7093955	1764	1764	1764	1764	115
379	20241114	124900	6891095	1764	1764	1764	1764	0
380	20241114	124800	6891095	1764	1764	1764	1764	0
381	20241114	124700	6891095	1764	1764	1764	1764	0
382	20241114	124600	6891095	1764	1764	1764	1764	0
383	20241114	124500	6891095	1764	1764	1764	1764	0
384	20241114	124400	6891095	1764	1764	1764	1764	0
385	20241114	124300	6891095	1764	1764	1764	1764	0
386	20241114	124200	6891095	1764	1764	1764	1764	0
387	20241114	124100	6891095	1764	1764	1764	1764	1
388	20241114	124000	6889331	1763	1763	1763	1763	0
389	20241114	123900	6889331	1763	1763	1763	1763	0
390	20241114	123800	6889331	1763	1763	1763	1763	0
391	20241114	123700	6889331	1763	1763	1763	1763	15
392	20241114	123600	6862886	1763	1763	1763	1763	100
393	20241114	123500	6686586	1763	1763	1763	1763	0
394	20241114	123400	6686586	1763	1763	1763	1763	3
395	20241114	123300	6681297	1763	1763	1763	1763	0
396	20241114	123200	6681297	1763	1763	1763	1763	0
397	20241114	123100	6681297	1763	1763	1763	1763	0
398	20241114	123000	6681297	1763	1763	1763	1763	0
399	20241114	122900	6681297	1763	1763	1763	1763	0
400	20241114	122800	6681297	1763	1763	1763	1763	0
401	20241114	122700	6681297	1763	1763	1763	1763	0
402	20241114	122600	6681297	1763	1763	1763	1763	0
403	20241114	122500	6681297	1763	1763	1763	1763	12
404	20241114	122400	6660141	1763	1763	1763	1763	0
405	20241114	122300	6660141	1763	1763	1763	1763	0
406	20241114	122200	6660141	1763	1763	1763	1763	0
407	20241114	122100	6660141	1763	1763	1763	1763	85
408	20241114	122000	6510286	1764	1764	1764	1764	0
409	20241114	121900	6510286	1764	1763	1764	1763	25
410	20241114	121800	6466207	1763	1763	1763	1763	0
411	20241114	121700	6466207	1763	1751	1764	1748	788
412	20241114	121600	5087326	1763	1763	1763	1763	0
413	20241114	121500	5087326	1763	1763	1763	1763	0
414	20241114	121400	5087326	1763	1763	1763	1763	0
415	20241114	121300	5087326	1763	1763	1763	1763	0
416	20241114	121200	5087326	1763	1763	1763	1763	0
417	20241114	121100	5087326	1763	1763	1763	1763	0
418	20241114	121000	5087326	1763	1763	1763	1763	0
419	20241114	120900	5087326	1763	1763	1763	1763	0
420	20241114	120800	5087326	1763	1763	1763	1763	0
421	20241114	120700	5087326	1763	1763	1763	1763	0
422	20241114	120600	5087326	1763	1763	1763	1763	1
423	20241114	120500	5085563	1763	1763	1763	1763	1
424	20241114	120400	5083800	1763	1763	1763	1763	2
425	20241114	120300	5080274	1763	1763	1763	1763	0
426	20241114	120200	5080274	1763	1763	1763	1763	0
427	20241114	120100	5080274	1763	1763	1763	1763	2
428	20241114	120000	5076748	1763	1763	1763	1763	0
429	20241114	115900	5076748	1763	1763	1763	1763	0
430	20241114	115800	5076748	1763	1763	1763	1763	0
431	20241114	115700	5076748	1763	1763	1763	1763	0
432	20241114	115600	5076748	1763	1763	1763	1763	0
433	20241114	115500	5076748	1763	1763	1763	1763	0
434	20241114	115400	5076748	1763	1763	1763	1763	0
435	20241114	115300	5076748	1763	1763	1763	1763	0
436	20241114	115200	5076748	1763	1763	1763	1763	0
437	20241114	115100	5076748	1763	1763	1763	1763	1
438	20241114	115000	5074985	1763	1763	1763	1763	2
439	20241114	114900	5071459	1763	1763	1763	1763	0
440	20241114	114800	5071459	1763	1763	1763	1763	1
441	20241114	114700	5069696	1763	1763	1763	1763	0
442	20241114	114600	5069696	1763	1763	1763	1763	0
443	20241114	114500	5069696	1763	1763	1763	1763	0
444	20241114	114400	5069696	1763	1763	1763	1763	0
445	20241114	114300	5069696	1763	1763	1763	1763	2
446	20241114	114200	5066170	1749	1749	1749	1749	0
447	20241114	114100	5066170	1749	1749	1749	1749	0
448	20241114	114000	5066170	1749	1749	1749	1749	0
449	20241114	113900	5066170	1749	1749	1749	1749	0
450	20241114	113800	5066170	1749	1749	1749	1749	0
451	20241114	113700	5066170	1749	1757	1757	1749	164
452	20241114	113600	4779048	1763	1763	1763	1763	0
453	20241114	113500	4779048	1763	1763	1763	1763	0
454	20241114	113400	4779048	1763	1763	1763	1763	0
455	20241114	113300	4779048	1763	1763	1763	1763	0
456	20241114	113200	4779048	1763	1763	1763	1757	57
457	20241114	113100	4678813	1764	1764	1764	1764	0
458	20241114	113000	4678813	1764	1764	1764	1764	0
459	20241114	112900	4678813	1764	1764	1764	1764	0
460	20241114	112800	4678813	1764	1764	1764	1764	0
461	20241114	112700	4678813	1764	1764	1764	1764	0
462	20241114	112600	4678813	1764	1764	1764	1764	0
463	20241114	112500	4678813	1764	1764	1764	1764	0
464	20241114	112400	4678813	1764	1764	1764	1764	0
465	20241114	112300	4678813	1764	1764	1764	1764	0
466	20241114	112200	4678813	1764	1764	1764	1764	1
467	20241114	112100	4677049	1764	1764	1764	1764	0
468	20241114	112000	4677049	1764	1764	1764	1764	0
469	20241114	111900	4677049	1764	1764	1764	1764	0
470	20241114	111800	4677049	1764	1764	1764	1764	0
471	20241114	111700	4677049	1764	1764	1764	1764	4
472	20241114	111600	4669993	1765	1765	1765	1765	0
473	20241114	111500	4669993	1765	1765	1765	1765	0
474	20241114	111400	4669993	1765	1765	1765	1765	0
475	20241114	111300	4669993	1765	1765	1765	1765	0
476	20241114	111200	4669993	1765	1765	1765	1765	0
477	20241114	111100	4669993	1765	1765	1765	1765	0
478	20241114	111000	4669993	1765	1765	1765	1765	0
479	20241114	110900	4669993	1765	1765	1765	1765	0
480	20241114	110800	4669993	1765	1765	1765	1765	0
481	20241114	110700	4669993	1765	1765	1765	1765	2
482	20241114	110600	4666463	1767	1767	1767	1767	12
483	20241114	110500	4645259	1767	1767	1767	1767	0
484	20241114	110400	4645259	1767	1767	1767	1767	1
485	20241114	110300	4643492	1774	1774	1774	1774	0
486	20241114	110200	4643492	1774	1774	1774	1774	0
487	20241114	110100	4643492	1774	1774	1774	1774	1
488	20241114	110000	4641718	1773	1773	1773	1773	0
489	20241114	105900	4641718	1773	1773	1773	1773	0
490	20241114	105800	4641718	1773	1773	1773	1773	4
491	20241114	105700	4634626	1773	1773	1773	1773	0
492	20241114	105600	4634626	1773	1773	1773	1773	14
493	20241114	105500	4609804	1773	1773	1773	1773	0
494	20241114	105400	4609804	1773	1773	1773	1773	0
495	20241114	105300	4609804	1773	1773	1773	1773	0
496	20241114	105200	4609804	1773	1773	1773	1773	0
497	20241114	105100	4609804	1773	1773	1773	1773	7
498	20241114	105000	4597393	1773	1773	1773	1773	0
499	20241114	104900	4597393	1773	1773	1773	1773	0
500	20241114	104800	4597393	1773	1773	1773	1773	0
501	20241114	104700	4597393	1773	1773	1773	1773	0
502	20241114	104600	4597393	1773	1773	1773	1773	5
503	20241114	104500	4588528	1768	1768	1768	1768	0
504	20241114	104400	4588528	1768	1768	1768	1768	1
505	20241114	104300	4586760	1775	1775	1775	1775	0
506	20241114	104200	4586760	1775	1761	1776	1750	1463
507	20241114	104100	2013250	1776	1776	1776	1776	1
508	20241114	104000	2011474	1776	1776	1776	1776	0
509	20241114	103900	2011474	1776	1776	1776	1776	0
510	20241114	103800	2011474	1776	1776	1776	1776	0
511	20241114	103700	2011474	1776	1776	1776	1776	0
512	20241114	103600	2011474	1776	1776	1776	1776	0
513	20241114	103500	2011474	1776	1776	1776	1776	0
514	20241114	103400	2011474	1776	1776	1776	1776	0
515	20241114	103300	2011474	1776	1776	1776	1776	0
516	20241114	103200	2011474	1776	1776	1776	1776	0
517	20241114	103100	2011474	1776	1776	1776	1776	5
518	20241114	103000	2002594	1776	1776	1776	1776	0
519	20241114	102900	2002594	1776	1776	1776	1776	0
520	20241114	102800	2002594	1776	1776	1776	1776	0
521	20241114	102700	2002594	1776	1776	1776	1776	0
522	20241114	102600	2002594	1776	1776	1776	1776	0
523	20241114	102500	2002594	1776	1776	1776	1776	0
524	20241114	102400	2002594	1776	1776	1776	1776	0
525	20241114	102300	2002594	1776	1776	1776	1776	0
526	20241114	102200	2002594	1776	1776	1776	1776	0
527	20241114	102100	2002594	1776	1776	1776	1776	1
528	20241114	102000	2000818	1777	1777	1777	1777	0
529	20241114	101900	2000818	1777	1761	1777	1761	110
530	20241114	101800	1807026	1761	1761	1761	1761	17
531	20241114	101700	1777089	1774	1774	1774	1774	0
532	20241114	101600	1777089	1774	1761	1774	1761	29
533	20241114	101500	1725929	1761	1761	1761	1761	366
534	20241114	101400	1081403	1761	1761	1761	1761	89
535	20241114	101300	924674	1761	1761	1761	1761	23
536	20241114	101200	884171	1760	1760	1760	1760	3
537	20241114	101100	878891	1760	1760	1760	1760	11
538	20241114	101000	859531	1760	1760	1760	1760	0
539	20241114	100900	859531	1760	1760	1760	1760	1
540	20241114	100800	857771	1760	1760	1760	1760	0
541	20241114	100700	857771	1760	1760	1760	1760	0
542	20241114	100600	857771	1760	1760	1760	1760	0
543	20241114	100500	857771	1760	1760	1760	1760	60
544	20241114	100400	752171	1760	1760	1760	1760	1
545	20241114	100300	750411	1760	1760	1760	1760	0
546	20241114	100200	750411	1760	1761	1761	1760	127
547	20241114	100100	526878	1774	1774	1774	1774	0
548	20241114	100000	526878	1774	1774	1774	1774	297