KissMeData/079000/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	194900	50116650	5670	5670	5670	5670	209
3	20241105	194800	50116650	5670	5670	5670	5670	0
4	20241105	194700	50116650	5670	5670	5670	5670	0
5	20241105	194600	50116650	5670	5670	5670	5670	0
6	20241105	194500	50116650	5670	5670	5670	5670	0
7	20241105	194400	50116650	5670	5670	5670	5670	0
8	20241105	194300	50116650	5670	5670	5670	5670	0
9	20241105	194200	50116650	5670	5670	5670	5670	0
10	20241105	194100	50116650	5670	5670	5670	5670	0
11	20241105	194000	50116650	5670	5670	5670	5670	0
12	20241105	193900	50116650	5670	5670	5670	5670	0
13	20241105	193800	50116650	5670	5670	5670	5670	0
14	20241105	193700	50116650	5670	5670	5670	5670	0
15	20241105	193600	50116650	5670	5670	5670	5670	0
16	20241105	193500	50116650	5670	5670	5670	5670	0
17	20241105	193400	50116650	5670	5670	5670	5670	0
18	20241105	193300	50116650	5670	5670	5670	5670	0
19	20241105	193200	50116650	5670	5670	5670	5670	0
20	20241105	193100	50116650	5670	5670	5670	5670	0
21	20241105	193000	50116650	5670	5670	5670	5670	0
22	20241105	192900	50116650	5670	5670	5670	5670	0
23	20241105	192800	50116650	5670	5670	5670	5670	0
24	20241105	192700	50116650	5670	5670	5670	5670	0
25	20241105	192600	50116650	5670	5670	5670	5670	0
26	20241105	192500	50116650	5670	5670	5670	5670	0
27	20241105	192400	50116650	5670	5670	5670	5670	0
28	20241105	192300	50116650	5670	5670	5670	5670	0
29	20241105	192200	50116650	5670	5670	5670	5670	0
30	20241105	192100	50116650	5670	5670	5670	5670	0
31	20241105	192000	50116650	5670	5670	5670	5670	0
32	20241105	191900	50116650	5670	5670	5670	5670	209
33	20241105	191800	50116650	5670	5670	5670	5670	0
34	20241105	191700	50116650	5670	5670	5670	5670	0
35	20241105	191600	50116650	5670	5670	5670	5670	0
36	20241105	191500	50116650	5670	5670	5670	5670	0
37	20241105	191400	50116650	5670	5670	5670	5670	0
38	20241105	191300	50116650	5670	5670	5670	5670	0
39	20241105	191200	50116650	5670	5670	5670	5670	0
40	20241105	191100	50116650	5670	5670	5670	5670	0
41	20241105	191000	50116650	5670	5670	5670	5670	0
42	20241105	190900	50116650	5670	5670	5670	5670	0
43	20241105	190800	50116650	5670	5670	5670	5670	0
44	20241105	190700	50116650	5670	5670	5670	5670	0
45	20241105	190600	50116650	5670	5670	5670	5670	0
46	20241105	190500	50116650	5670	5670	5670	5670	0
47	20241105	190400	50116650	5670	5670	5670	5670	0
48	20241105	190300	50116650	5670	5670	5670	5670	0
49	20241105	190200	50116650	5670	5670	5670	5670	0
50	20241105	190100	50116650	5670	5670	5670	5670	0
51	20241105	190000	50116650	5670	5670	5670	5670	0
52	20241105	185900	50116650	5670	5670	5670	5670	0
53	20241105	185800	50116650	5670	5670	5670	5670	0
54	20241105	185700	50116650	5670	5670	5670	5670	0
55	20241105	185600	50116650	5670	5670	5670	5670	0
56	20241105	185500	50116650	5670	5670	5670	5670	0
57	20241105	185400	50116650	5670	5670	5670	5670	0
58	20241105	185300	50116650	5670	5670	5670	5670	0
59	20241105	185200	50116650	5670	5670	5670	5670	0
60	20241105	185100	50116650	5670	5670	5670	5670	0
61	20241105	185000	50116650	5670	5670	5670	5670	0
62	20241105	184900	50116650	5670	5670	5670	5670	209
63	20241105	184800	50116650	5670	5670	5670	5670	0
64	20241105	184700	50116650	5670	5670	5670	5670	0
65	20241105	184600	50116650	5670	5670	5670	5670	0
66	20241105	184500	50116650	5670	5670	5670	5670	0
67	20241105	184400	50116650	5670	5670	5670	5670	0
68	20241105	184300	50116650	5670	5670	5670	5670	0
69	20241105	184200	50116650	5670	5670	5670	5670	0
70	20241105	184100	50116650	5670	5670	5670	5670	0
71	20241105	184000	50116650	5670	5670	5670	5670	0
72	20241105	183900	50116650	5670	5670	5670	5670	0
73	20241105	183800	50116650	5670	5670	5670	5670	0
74	20241105	183700	50116650	5670	5670	5670	5670	0
75	20241105	183600	50116650	5670	5670	5670	5670	0
76	20241105	183500	50116650	5670	5670	5670	5670	0
77	20241105	183400	50116650	5670	5670	5670	5670	0
78	20241105	183300	50116650	5670	5670	5670	5670	0
79	20241105	183200	50116650	5670	5670	5670	5670	0
80	20241105	183100	50116650	5670	5670	5670	5670	0
81	20241105	183000	50116650	5670	5670	5670	5670	0
82	20241105	182900	50116650	5670	5670	5670	5670	0
83	20241105	182800	50116650	5670	5670	5670	5670	0
84	20241105	182700	50116650	5670	5670	5670	5670	0
85	20241105	182600	50116650	5670	5670	5670	5670	0
86	20241105	182500	50116650	5670	5670	5670	5670	0
87	20241105	182400	50116650	5670	5670	5670	5670	0
88	20241105	182300	50116650	5670	5670	5670	5670	0
89	20241105	182200	50116650	5670	5670	5670	5670	0
90	20241105	182100	50116650	5670	5670	5670	5670	0
91	20241105	182000	50116650	5670	5670	5670	5670	0
92	20241105	181900	50116650	5670	5670	5670	5670	209
93	20241105	181800	50116650	5670	5670	5670	5670	0
94	20241105	181700	50116650	5670	5670	5670	5670	0
95	20241105	181600	50116650	5670	5670	5670	5670	0
96	20241105	181500	50116650	5670	5670	5670	5670	0
97	20241105	181400	50116650	5670	5670	5670	5670	0
98	20241105	181300	50116650	5670	5670	5670	5670	0
99	20241105	181200	50116650	5670	5670	5670	5670	0
100	20241105	181100	50116650	5670	5670	5670	5670	0
101	20241105	181000	50116650	5670	5670	5670	5670	0
102	20241105	180900	50116650	5670	5670	5670	5670	0
103	20241105	180800	50116650	5670	5670	5670	5670	0
104	20241105	180700	50116650	5670	5670	5670	5670	0
105	20241105	180600	50116650	5670	5670	5670	5670	0
106	20241105	180500	50116650	5670	5670	5670	5670	0
107	20241105	180400	50116650	5670	5670	5670	5670	0
108	20241105	180300	50116650	5670	5670	5670	5670	0
109	20241105	180200	50116650	5670	5670	5670	5670	0
110	20241105	180100	50116650	5670	5670	5670	5670	0
111	20241105	180000	50116650	5670	5670	5670	5670	0
112	20241105	175900	50116650	5670	5670	5670	5670	0
113	20241105	175800	50116650	5670	5670	5670	5670	0
114	20241105	175700	50116650	5670	5670	5670	5670	0
115	20241105	175600	50116650	5670	5670	5670	5670	0
116	20241105	175500	50116650	5670	5670	5670	5670	0
117	20241105	175400	50116650	5670	5670	5670	5670	0
118	20241105	175300	50116650	5670	5670	5670	5670	0
119	20241105	175200	50116650	5670	5670	5670	5670	0
120	20241105	175100	50116650	5670	5670	5670	5670	0
121	20241105	175000	50116650	5670	5670	5670	5670	0
122	20241105	174900	50116650	5670	5670	5670	5670	209
123	20241105	174800	50116650	5670	5670	5670	5670	0
124	20241105	174700	50116650	5670	5670	5670	5670	0
125	20241105	174600	50116650	5670	5670	5670	5670	0
126	20241105	174500	50116650	5670	5670	5670	5670	0
127	20241105	174400	50116650	5670	5670	5670	5670	0
128	20241105	174300	50116650	5670	5670	5670	5670	0
129	20241105	174200	50116650	5670	5670	5670	5670	0
130	20241105	174100	50116650	5670	5670	5670	5670	0
131	20241105	174000	50116650	5670	5670	5670	5670	0
132	20241105	173900	50116650	5670	5670	5670	5670	0
133	20241105	173800	50116650	5670	5670	5670	5670	0
134	20241105	173700	50116650	5670	5670	5670	5670	0
135	20241105	173600	50116650	5670	5670	5670	5670	0
136	20241105	173500	50116650	5670	5670	5670	5670	0
137	20241105	173400	50116650	5670	5670	5670	5670	0
138	20241105	173300	50116650	5670	5670	5670	5670	0
139	20241105	173200	50116650	5670	5670	5670	5670	0
140	20241105	173100	50116650	5670	5670	5670	5670	0
141	20241105	173000	50116650	5670	5670	5670	5670	0
142	20241105	172900	50116650	5670	5670	5670	5670	0
143	20241105	172800	50116650	5670	5670	5670	5670	0
144	20241105	172700	50116650	5670	5670	5670	5670	0
145	20241105	172600	50116650	5670	5670	5670	5670	0
146	20241105	172500	50116650	5670	5670	5670	5670	0
147	20241105	172400	50116650	5670	5670	5670	5670	0
148	20241105	172300	50116650	5670	5670	5670	5670	0
149	20241105	172200	50116650	5670	5670	5670	5670	0
150	20241105	172100	50116650	5670	5670	5670	5670	0
151	20241105	172000	50116650	5670	5670	5670	5670	0
152	20241105	171900	50116650	5670	5670	5670	5670	209
153	20241105	171800	50116650	5670	5670	5670	5670	0
154	20241105	171700	50116650	5670	5670	5670	5670	0
155	20241105	171600	50116650	5670	5670	5670	5670	0
156	20241105	171500	50116650	5670	5670	5670	5670	0
157	20241105	171400	50116650	5670	5670	5670	5670	0
158	20241105	171300	50116650	5670	5670	5670	5670	0
159	20241105	171200	50116650	5670	5670	5670	5670	0
160	20241105	171100	50116650	5670	5670	5670	5670	0
161	20241105	171000	50116650	5670	5670	5670	5670	0
162	20241105	170900	50116650	5670	5670	5670	5670	0
163	20241105	170800	50116650	5670	5670	5670	5670	0
164	20241105	170700	50116650	5670	5670	5670	5670	0
165	20241105	170600	50116650	5670	5670	5670	5670	0
166	20241105	170500	50116650	5670	5670	5670	5670	0
167	20241105	170400	50116650	5670	5670	5670	5670	0
168	20241105	170300	50116650	5670	5670	5670	5670	0
169	20241105	170200	50116650	5670	5670	5670	5670	0
170	20241105	170100	50116650	5670	5670	5670	5670	0
171	20241105	170000	50116650	5670	5670	5670	5670	0
172	20241105	165900	50116650	5670	5670	5670	5670	0
173	20241105	165800	50116650	5670	5670	5670	5670	0
174	20241105	165700	50116650	5670	5670	5670	5670	0
175	20241105	165600	50116650	5670	5670	5670	5670	0
176	20241105	165500	50116650	5670	5670	5670	5670	0
177	20241105	165400	50116650	5670	5670	5670	5670	0
178	20241105	165300	50116650	5670	5670	5670	5670	0
179	20241105	165200	50116650	5670	5670	5670	5670	0
180	20241105	165100	50116650	5670	5670	5670	5670	0
181	20241105	165000	50116650	5670	5670	5670	5670	0
182	20241105	164900	50116650	5670	5670	5670	5670	209
183	20241105	164800	50116650	5670	5670	5670	5670	0
184	20241105	164700	50116650	5670	5670	5670	5670	0
185	20241105	164600	50116650	5670	5670	5670	5670	0
186	20241105	164500	50116650	5670	5670	5670	5670	0
187	20241105	164400	50116650	5670	5670	5670	5670	0
188	20241105	164300	50116650	5670	5670	5670	5670	0
189	20241105	164200	50116650	5670	5670	5670	5670	0
190	20241105	164100	50116650	5670	5670	5670	5670	0
191	20241105	164000	50116650	5670	5670	5670	5670	0
192	20241105	163900	50116650	5670	5670	5670	5670	0
193	20241105	163800	50116650	5670	5670	5670	5670	0
194	20241105	163700	50116650	5670	5670	5670	5670	0
195	20241105	163600	50116650	5670	5670	5670	5670	0
196	20241105	163500	50116650	5670	5670	5670	5670	0
197	20241105	163400	50116650	5670	5670	5670	5670	0
198	20241105	163300	50116650	5670	5670	5670	5670	0
199	20241105	163200	50116650	5670	5670	5670	5670	0
200	20241105	163100	50116650	5670	5670	5670	5670	0
201	20241105	163000	50116650	5670	5670	5670	5670	0
202	20241105	162900	50116650	5670	5670	5670	5670	0
203	20241105	162800	50116650	5670	5670	5670	5670	0
204	20241105	162700	50116650	5670	5670	5670	5670	0
205	20241105	162600	50116650	5670	5670	5670	5670	0
206	20241105	162500	50116650	5670	5670	5670	5670	0
207	20241105	162400	50116650	5670	5670	5670	5670	0
208	20241105	162300	50116650	5670	5670	5670	5670	0
209	20241105	162200	50116650	5670	5670	5670	5670	0
210	20241105	162100	50116650	5670	5670	5670	5670	0
211	20241105	162000	50116650	5670	5670	5670	5670	0
212	20241105	161900	50116650	5670	5670	5670	5670	209
213	20241105	161800	50116650	5670	5670	5670	5670	0
214	20241105	161700	50116650	5670	5670	5670	5670	0
215	20241105	161600	50116650	5670	5670	5670	5670	0
216	20241105	161500	50116650	5670	5670	5670	5670	0
217	20241105	161400	50116650	5670	5670	5670	5670	0
218	20241105	161300	50116650	5670	5670	5670	5670	0
219	20241105	161200	50116650	5670	5670	5670	5670	0
220	20241105	161100	50116650	5670	5670	5670	5670	0
221	20241105	161000	50116650	5670	5670	5670	5670	0
222	20241105	160900	50116650	5670	5670	5670	5670	0
223	20241105	160800	50116650	5670	5670	5670	5670	0
224	20241105	160700	50116650	5670	5670	5670	5670	0
225	20241105	160600	50116650	5670	5670	5670	5670	0
226	20241105	160500	50116650	5670	5670	5670	5670	0
227	20241105	160400	50116650	5670	5670	5670	5670	0
228	20241105	160300	50116650	5670	5670	5670	5670	0
229	20241105	160200	50116650	5670	5670	5670	5670	0
230	20241105	160100	50116650	5670	5670	5670	5670	0
231	20241105	160000	50116650	5670	5670	5670	5670	0
232	20241105	155900	50116650	5670	5670	5670	5670	0
233	20241105	155800	50116650	5670	5670	5670	5670	0
234	20241105	155700	50116650	5670	5670	5670	5670	0
235	20241105	155600	50116650	5670	5670	5670	5670	0
236	20241105	155500	50116650	5670	5670	5670	5670	0
237	20241105	155400	50116650	5670	5670	5670	5670	0
238	20241105	155300	50116650	5670	5670	5670	5670	0
239	20241105	155200	50116650	5670	5670	5670	5670	0
240	20241105	155100	50116650	5670	5670	5670	5670	0
241	20241105	155000	50116650	5670	5670	5670	5670	0
242	20241105	154900	50116650	5670	5670	5670	5670	209
243	20241105	154800	50116650	5670	5670	5670	5670	0
244	20241105	154700	50116650	5670	5670	5670	5670	0
245	20241105	154600	50116650	5670	5670	5670	5670	0
246	20241105	154500	50116650	5670	5670	5670	5670	0
247	20241105	154400	50116650	5670	5670	5670	5670	0
248	20241105	154300	50116650	5670	5670	5670	5670	0
249	20241105	154200	50116650	5670	5670	5670	5670	0
250	20241105	154100	50116650	5670	5670	5670	5670	0
251	20241105	154000	50116650	5670	5670	5670	5670	0
252	20241105	153900	50116650	5670	5670	5670	5670	0
253	20241105	153800	50116650	5670	5670	5670	5670	0
254	20241105	153700	50116650	5670	5670	5670	5670	0
255	20241105	153600	50116650	5670	5670	5670	5670	0
256	20241105	153500	50116650	5670	5670	5670	5670	0
257	20241105	153400	50116650	5670	5670	5670	5670	0
258	20241105	153300	50116650	5670	5670	5670	5670	0
259	20241105	153200	50116650	5670	5670	5670	5670	0
260	20241105	153100	50116650	5670	5670	5670	5670	0
261	20241105	153000	50116650	5670	5670	5670	5670	209
262	20241105	152900	48931620	5600	5600	5600	5600	0
263	20241105	152800	48931620	5600	5600	5600	5600	0
264	20241105	152700	48931620	5600	5600	5600	5600	0
265	20241105	152600	48931620	5600	5600	5600	5600	0
266	20241105	152500	48931620	5600	5600	5600	5600	0
267	20241105	152400	48931620	5600	5600	5600	5600	0
268	20241105	152300	48931620	5600	5600	5600	5600	0
269	20241105	152200	48931620	5600	5600	5600	5600	0
270	20241105	152100	48931620	5600	5600	5600	5600	0
271	20241105	152000	48931620	5600	5600	5600	5600	0
272	20241105	151900	48931620	5600	5600	5600	5600	0
273	20241105	151800	48931620	5600	5600	5600	5600	0
274	20241105	151700	48931620	5600	5600	5600	5600	0
275	20241105	151600	48931620	5600	5600	5600	5600	0
276	20241105	151500	48931620	5600	5600	5600	5600	0
277	20241105	151400	48931620	5600	5600	5600	5600	0
278	20241105	151300	48931620	5600	5580	5600	5580	59
279	20241105	151200	48602340	5590	5600	5600	5590	21
280	20241105	151100	48484910	5610	5610	5610	5610	5
281	20241105	151000	48456860	5620	5620	5620	5620	14
282	20241105	150900	48378180	5640	5640	5640	5640	0
283	20241105	150800	48378180	5640	5640	5640	5640	0
284	20241105	150700	48378180	5640	5640	5640	5640	1
285	20241105	150600	48372540	5630	5630	5630	5630	0
286	20241105	150500	48372540	5630	5630	5630	5630	0
287	20241105	150400	48372540	5630	5630	5630	5630	3
288	20241105	150300	48355650	5630	5630	5630	5630	0
289	20241105	150200	48355650	5630	5630	5630	5630	0
290	20241105	150100	48355650	5630	5650	5650	5630	19
291	20241105	150000	48248650	5650	5650	5650	5650	1
292	20241105	145900	48243000	5650	5650	5650	5650	0
293	20241105	145800	48243000	5650	5650	5650	5650	0
294	20241105	145700	48243000	5650	5650	5650	5650	0
295	20241105	145600	48243000	5650	5650	5650	5650	0
296	20241105	145500	48243000	5650	5660	5660	5650	334
297	20241105	145400	46352760	5660	5660	5660	5660	0
298	20241105	145300	46352760	5660	5660	5660	5660	0
299	20241105	145200	46352760	5660	5660	5660	5660	1
300	20241105	145100	46347100	5660	5660	5660	5660	1
301	20241105	145000	46341440	5660	5660	5660	5660	0
302	20241105	144900	46341440	5660	5660	5660	5660	0
303	20241105	144800	46341440	5660	5660	5660	5660	0
304	20241105	144700	46341440	5660	5660	5660	5660	0
305	20241105	144600	46341440	5660	5660	5660	5660	1
306	20241105	144500	46335780	5660	5660	5660	5660	0
307	20241105	144400	46335780	5660	5660	5660	5660	1
308	20241105	144300	46330120	5650	5650	5650	5650	0
309	20241105	144200	46330120	5650	5650	5650	5650	0
310	20241105	144100	46330120	5650	5650	5650	5650	0
311	20241105	144000	46330120	5650	5650	5650	5650	0
312	20241105	143900	46330120	5650	5650	5650	5650	0
313	20241105	143800	46330120	5650	5650	5650	5650	0
314	20241105	143700	46330120	5650	5650	5650	5650	0
315	20241105	143600	46330120	5650	5650	5650	5650	0
316	20241105	143500	46330120	5650	5650	5650	5650	0
317	20241105	143400	46330120	5650	5650	5650	5650	0
318	20241105	143300	46330120	5650	5650	5650	5650	0
319	20241105	143200	46330120	5650	5650	5650	5650	0
320	20241105	143100	46330120	5650	5650	5650	5650	0
321	20241105	143000	46330120	5650	5660	5660	5650	53
322	20241105	142900	46030190	5650	5650	5650	5650	0
323	20241105	142800	46030190	5650	5650	5650	5650	0
324	20241105	142700	46030190	5650	5650	5650	5650	6
325	20241105	142600	45996290	5650	5650	5650	5650	0
326	20241105	142500	45996290	5650	5650	5650	5650	0
327	20241105	142400	45996290	5650	5650	5650	5650	0
328	20241105	142300	45996290	5650	5660	5660	5650	4
329	20241105	142200	45973680	5650	5650	5650	5650	53
330	20241105	142100	45674230	5650	5650	5650	5650	0
331	20241105	142000	45674230	5650	5650	5650	5650	0
332	20241105	141900	45674230	5650	5650	5650	5650	0
333	20241105	141800	45674230	5650	5650	5650	5650	11
334	20241105	141700	45612080	5650	5650	5650	5650	0
335	20241105	141600	45612080	5650	5650	5650	5650	92
336	20241105	141500	45092280	5640	5640	5640	5640	2
337	20241105	141400	45081000	5650	5650	5650	5650	0
338	20241105	141300	45081000	5650	5640	5650	5640	13
339	20241105	141200	45007580	5640	5640	5640	5640	9
340	20241105	141100	44956820	5650	5650	5650	5650	50
341	20241105	141000	44674320	5650	5650	5650	5650	50
342	20241105	140900	44391820	5640	5640	5640	5640	1
343	20241105	140800	44386180	5640	5640	5640	5640	0
344	20241105	140700	44386180	5640	5640	5640	5640	0
345	20241105	140600	44386180	5640	5640	5640	5640	3
346	20241105	140500	44369260	5640	5640	5640	5640	0
347	20241105	140400	44369260	5640	5640	5640	5640	0
348	20241105	140300	44369260	5640	5640	5640	5640	4
349	20241105	140200	44346700	5640	5640	5640	5640	0
350	20241105	140100	44346700	5640	5640	5640	5640	0
351	20241105	140000	44346700	5640	5640	5640	5640	0
352	20241105	135900	44346700	5640	5640	5640	5640	0
353	20241105	135800	44346700	5640	5640	5640	5640	32
354	20241105	135700	44166220	5640	5640	5640	5640	0
355	20241105	135600	44166220	5640	5640	5640	5640	1
356	20241105	135500	44160580	5640	5640	5640	5640	0
357	20241105	135400	44160580	5640	5640	5640	5640	0
358	20241105	135300	44160580	5640	5640	5640	5640	0
359	20241105	135200	44160580	5640	5640	5640	5640	1
360	20241105	135100	44154940	5640	5640	5640	5640	0
361	20241105	135000	44154940	5640	5640	5640	5640	0
362	20241105	134900	44154940	5640	5640	5640	5640	1
363	20241105	134800	44149300	5630	5630	5630	5630	0
364	20241105	134700	44149300	5630	5630	5630	5630	0
365	20241105	134600	44149300	5630	5630	5630	5630	0
366	20241105	134500	44149300	5630	5630	5630	5630	0
367	20241105	134400	44149300	5630	5630	5630	5630	0
368	20241105	134300	44149300	5630	5630	5630	5630	167
369	20241105	134200	43209090	5630	5630	5630	5630	179
370	20241105	134100	42201320	5630	5630	5630	5630	4
371	20241105	134000	42178800	5630	5630	5630	5630	2
372	20241105	133900	42167540	5640	5640	5640	5640	0
373	20241105	133800	42167540	5640	5640	5640	5640	100
374	20241105	133700	41603540	5640	5640	5640	5640	0
375	20241105	133600	41603540	5640	5640	5640	5640	0
376	20241105	133500	41603540	5640	5640	5640	5640	10
377	20241105	133400	41547140	5630	5630	5630	5630	0
378	20241105	133300	41547140	5630	5630	5630	5630	0
379	20241105	133200	41547140	5630	5630	5630	5630	0
380	20241105	133100	41547140	5630	5630	5630	5630	0
381	20241105	133000	41547140	5630	5630	5630	5630	43
382	20241105	132900	41305050	5630	5630	5630	5630	0
383	20241105	132800	41305050	5630	5630	5630	5630	0
384	20241105	132700	41305050	5630	5630	5630	5630	2
385	20241105	132600	41293790	5630	5630	5630	5630	14
386	20241105	132500	41214970	5640	5640	5640	5640	0
387	20241105	132400	41214970	5640	5640	5640	5640	4
388	20241105	132300	41192410	5630	5630	5630	5630	0
389	20241105	132200	41192410	5630	5630	5630	5630	0
390	20241105	132100	41192410	5630	5630	5630	5630	0
391	20241105	132000	41192410	5630	5630	5630	5630	9
392	20241105	131900	41141740	5640	5640	5640	5640	0
393	20241105	131800	41141740	5640	5640	5640	5640	100
394	20241105	131700	40577740	5640	5640	5640	5640	0
395	20241105	131600	40577740	5640	5640	5640	5640	0
396	20241105	131500	40577740	5640	5640	5640	5640	0
397	20241105	131400	40577740	5640	5640	5640	5640	0
398	20241105	131300	40577740	5640	5640	5640	5640	1
399	20241105	131200	40572100	5630	5630	5630	5630	5
400	20241105	131100	40543950	5630	5630	5630	5630	0
401	20241105	131000	40543950	5630	5630	5630	5630	0
402	20241105	130900	40543950	5630	5630	5630	5630	0
403	20241105	130800	40543950	5630	5630	5630	5630	497
404	20241105	130700	37745840	5630	5630	5630	5630	0
405	20241105	130600	37745840	5630	5630	5630	5630	0
406	20241105	130500	37745840	5630	5630	5630	5630	0
407	20241105	130400	37745840	5630	5630	5630	5630	0
408	20241105	130300	37745840	5630	5630	5630	5630	10
409	20241105	130200	37689540	5640	5640	5640	5640	40
410	20241105	130100	37463940	5630	5630	5630	5630	0
411	20241105	130000	37463940	5630	5630	5630	5630	0
412	20241105	125900	37463940	5630	5630	5630	5630	0
413	20241105	125800	37463940	5630	5630	5630	5630	13
414	20241105	125700	37390750	5640	5640	5640	5640	0
415	20241105	125600	37390750	5640	5640	5640	5640	0
416	20241105	125500	37390750	5640	5640	5640	5640	0
417	20241105	125400	37390750	5640	5640	5640	5640	0
418	20241105	125300	37390750	5640	5640	5640	5640	0
419	20241105	125200	37390750	5640	5640	5640	5640	1
420	20241105	125100	37385110	5640	5640	5640	5640	0
421	20241105	125000	37385110	5640	5640	5640	5640	0
422	20241105	124900	37385110	5640	5640	5640	5640	0
423	20241105	124800	37385110	5640	5640	5640	5640	100
424	20241105	124700	36821110	5640	5640	5640	5640	0
425	20241105	124600	36821110	5640	5640	5640	5640	1
426	20241105	124500	36815470	5630	5630	5630	5630	10
427	20241105	124400	36759170	5630	5630	5630	5630	2
428	20241105	124300	36747910	5630	5630	5630	5630	0
429	20241105	124200	36747910	5630	5630	5630	5630	0
430	20241105	124100	36747910	5630	5630	5630	5630	0
431	20241105	124000	36747910	5630	5630	5630	5630	0
432	20241105	123900	36747910	5630	5630	5630	5630	0
433	20241105	123800	36747910	5630	5630	5630	5630	0
434	20241105	123700	36747910	5630	5630	5630	5630	0
435	20241105	123600	36747910	5630	5630	5630	5630	5
436	20241105	123500	36719760	5640	5640	5640	5640	1
437	20241105	123400	36714120	5630	5630	5630	5630	97
438	20241105	123300	36168010	5630	5650	5650	5630	424
439	20241105	123200	33779770	5650	5650	5650	5650	0
440	20241105	123100	33779770	5650	5650	5650	5650	0
441	20241105	123000	33779770	5650	5650	5650	5650	2
442	20241105	122900	33768470	5650	5650	5650	5650	42
443	20241105	122800	33531170	5630	5630	5630	5630	9
444	20241105	122700	33480500	5630	5630	5630	5630	0
445	20241105	122600	33480500	5630	5630	5630	5630	0
446	20241105	122500	33480500	5630	5630	5630	5630	0
447	20241105	122400	33480500	5630	5640	5640	5630	25
448	20241105	122300	33339700	5640	5660	5660	5640	43
449	20241105	122200	33096680	5670	5630	5670	5630	125
450	20241105	122100	32390530	5620	5590	5620	5590	208
451	20241105	122000	31226670	5580	5580	5580	5580	0
452	20241105	121900	31226670	5580	5580	5580	5580	0
453	20241105	121800	31226670	5580	5580	5580	5580	39
454	20241105	121700	31009050	5580	5580	5580	5580	1
455	20241105	121600	31003470	5570	5570	5570	5570	2
456	20241105	121500	30992330	5570	5570	5570	5570	8
457	20241105	121400	30947770	5570	5570	5570	5570	5
458	20241105	121300	30919920	5570	5570	5570	5570	10
459	20241105	121200	30864220	5580	5580	5580	5580	1
460	20241105	121100	30858640	5570	5570	5570	5570	0
461	20241105	121000	30858640	5570	5570	5570	5570	0
462	20241105	120900	30858640	5570	5570	5570	5570	0
463	20241105	120800	30858640	5570	5570	5570	5570	0
464	20241105	120700	30858640	5570	5570	5570	5570	50
465	20241105	120600	30580140	5570	5570	5570	5570	50
466	20241105	120500	30301640	5570	5570	5570	5570	9
467	20241105	120400	30251510	5570	5570	5570	5570	0
468	20241105	120300	30251510	5570	5570	5570	5570	0
469	20241105	120200	30251510	5570	5570	5580	5570	126
470	20241105	120100	29549680	5570	5570	5570	5570	0
471	20241105	120000	29549680	5570	5570	5570	5570	0
472	20241105	115900	29549680	5570	5570	5570	5570	0
473	20241105	115800	29549680	5570	5570	5570	5570	52
474	20241105	115700	29260040	5560	5560	5560	5560	53
475	20241105	115600	28965360	5560	5560	5560	5560	0
476	20241105	115500	28965360	5560	5560	5560	5560	8
477	20241105	115400	28920880	5560	5560	5560	5560	0
478	20241105	115300	28920880	5560	5560	5560	5560	0
479	20241105	115200	28920880	5560	5560	5560	5560	0
480	20241105	115100	28920880	5560	5560	5560	5560	1
481	20241105	115000	28915320	5560	5560	5560	5560	0
482	20241105	114900	28915320	5560	5560	5560	5560	0
483	20241105	114800	28915320	5560	5550	5560	5550	34
484	20241105	114700	28726300	5560	5560	5560	5560	0
485	20241105	114600	28726300	5560	5560	5560	5560	0
486	20241105	114500	28726300	5560	5560	5560	5560	0
487	20241105	114400	28726300	5560	5560	5560	5560	0
488	20241105	114300	28726300	5560	5560	5560	5560	0
489	20241105	114200	28726300	5560	5560	5560	5560	1
490	20241105	114100	28720740	5550	5550	5550	5550	0
491	20241105	114000	28720740	5550	5550	5550	5550	0
492	20241105	113900	28720740	5550	5550	5550	5550	0
493	20241105	113800	28720740	5550	5550	5550	5550	8
494	20241105	113700	28676340	5540	5540	5540	5540	0
495	20241105	113600	28676340	5540	5540	5540	5540	0
496	20241105	113500	28676340	5540	5540	5540	5540	0
497	20241105	113400	28676340	5540	5540	5540	5540	2
498	20241105	113300	28665260	5540	5540	5540	5540	0
499	20241105	113200	28665260	5540	5540	5540	5540	0
500	20241105	113100	28665260	5540	5540	5540	5540	0
501	20241105	113000	28665260	5540	5540	5540	5540	0
502	20241105	112900	28665260	5540	5540	5540	5540	17
503	20241105	112800	28571080	5540	5540	5540	5540	0
504	20241105	112700	28571080	5540	5540	5540	5540	1
505	20241105	112600	28565540	5530	5530	5530	5530	0
506	20241105	112500	28565540	5530	5520	5530	5520	160
507	20241105	112400	27680830	5520	5520	5520	5520	0
508	20241105	112300	27680830	5520	5520	5520	5520	0
509	20241105	112200	27680830	5520	5520	5520	5520	0
510	20241105	112100	27680830	5520	5520	5520	5520	0
511	20241105	112000	27680830	5520	5520	5520	5520	2
512	20241105	111900	27669790	5530	5530	5530	5530	0
513	20241105	111800	27669790	5530	5530	5530	5530	100
514	20241105	111700	27116790	5520	5520	5520	5520	0
515	20241105	111600	27116790	5520	5520	5520	5520	0
516	20241105	111500	27116790	5520	5520	5520	5520	9
517	20241105	111400	27067110	5520	5520	5520	5520	0
518	20241105	111300	27067110	5520	5520	5520	5520	0
519	20241105	111200	27067110	5520	5520	5520	5520	0
520	20241105	111100	27067110	5520	5520	5520	5520	0
521	20241105	111000	27067110	5520	5520	5520	5520	0
522	20241105	110900	27067110	5520	5520	5520	5520	0
523	20241105	110800	27067110	5520	5520	5520	5520	0
524	20241105	110700	27067110	5520	5520	5520	5520	0
525	20241105	110600	27067110	5520	5520	5520	5520	2
526	20241105	110500	27056070	5520	5520	5520	5520	7
527	20241105	110400	27017430	5520	5520	5520	5520	0
528	20241105	110300	27017430	5520	5520	5520	5520	0
529	20241105	110200	27017430	5520	5520	5520	5520	0
530	20241105	110100	27017430	5520	5520	5520	5520	0
531	20241105	110000	27017430	5520	5520	5520	5520	0
532	20241105	105900	27017430	5520	5520	5520	5520	0
533	20241105	105800	27017430	5520	5520	5520	5520	0
534	20241105	105700	27017430	5520	5520	5520	5520	0
535	20241105	105600	27017430	5520	5520	5520	5520	0
536	20241105	105500	27017430	5520	5520	5520	5520	18
537	20241105	105400	26918070	5520	5520	5520	5520	0
538	20241105	105300	26918070	5520	5520	5520	5520	0
539	20241105	105200	26918070	5520	5520	5520	5520	2
540	20241105	105100	26907030	5530	5530	5530	5530	0
541	20241105	105000	26907030	5530	5530	5530	5530	0
542	20241105	104900	26907030	5530	5530	5530	5530	0
543	20241105	104800	26907030	5530	5530	5530	5530	100
544	20241105	104700	26354030	5530	5530	5530	5530	0
545	20241105	104600	26354030	5530	5530	5530	5530	0
546	20241105	104500	26354030	5530	5530	5530	5530	0
547	20241105	104400	26354030	5530	5530	5530	5530	0
548	20241105	104300	26354030	5530	5530	5530	5530	0
549	20241105	104200	26354030	5530	5530	5530	5530	9
550	20241105	104100	26304260	5520	5520	5520	5520	0
551	20241105	104000	26304260	5520	5520	5520	5520	0
552	20241105	103900	26304260	5520	5520	5520	5520	0
553	20241105	103800	26304260	5520	5520	5520	5520	2
554	20241105	103700	26293220	5530	5530	5530	5530	0
555	20241105	103600	26293220	5530	5530	5530	5530	2
556	20241105	103500	26282160	5520	5520	5520	5520	9
557	20241105	103400	26232480	5520	5520	5520	5520	42
558	20241105	103300	26000640	5520	5520	5520	5520	0
559	20241105	103200	26000640	5520	5520	5520	5520	0
560	20241105	103100	26000640	5520	5520	5520	5520	0
561	20241105	103000	26000640	5520	5520	5520	5520	0
562	20241105	102900	26000640	5520	5520	5520	5520	0
563	20241105	102800	26000640	5520	5520	5520	5520	0
564	20241105	102700	26000640	5520	5520	5520	5520	0
565	20241105	102600	26000640	5520	5520	5520	5520	0
566	20241105	102500	26000640	5520	5520	5520	5520	1
567	20241105	102400	25995120	5520	5550	5550	5520	252
568	20241105	102300	24602140	5570	5570	5570	5570	0
569	20241105	102200	24602140	5570	5570	5570	5570	0
570	20241105	102100	24602140	5570	5570	5570	5570	0
571	20241105	102000	24602140	5570	5550	5570	5550	200
572	20241105	101900	23488260	5540	5540	5540	5540	180
573	20241105	101800	22491060	5510	5510	5510	5510	0
574	20241105	101700	22491060	5510	5510	5510	5510	50
575	20241105	101600	22215560	5510	5530	5530	5510	375
576	20241105	101500	20147370	5540	5540	5540	5540	0
577	20241105	101400	20147370	5540	5540	5540	5540	1
578	20241105	101300	20141830	5540	5540	5540	5540	10
579	20241105	101200	20086430	5530	5530	5530	5530	154
580	20241105	101100	19234810	5530	5530	5530	5530	90
581	20241105	101000	18737110	5530	5530	5530	5530	20
582	20241105	100900	18626510	5520	5510	5520	5510	159
583	20241105	100800	17749440	5510	5510	5510	5510	5
584	20241105	100700	17721890	5520	5520	5520	5520	0
585	20241105	100600	17721890	5520	5500	5520	5500	20
586	20241105	100500	17611720	5510	5510	5510	5510	0
587	20241105	100400	17611720	5510	5510	5510	5510	0
588	20241105	100300	17611720	5510	5460	5510	5460	22
589	20241105	100200	17490890	5460	5470	5470	5460	6
590	20241105	100100	17458120	5460	5460	5460	5460	0
591	20241105	100000	17458120	5460	5460	5460	5460	0
592	20241105	095900	17458120	5460	5460	5460	5460	0
593	20241105	095800	17458120	5460	5460	5460	5460	0
594	20241105	095700	17458120	5460	5460	5460	5460	1
595	20241105	095600	17452660	5500	5500	5500	5500	0
596	20241105	095500	17452660	5500	5500	5500	5500	0
597	20241105	095400	17452660	5500	5500	5500	5500	0
598	20241105	095300	17452660	5500	5500	5500	5500	0
599	20241105	095200	17452660	5500	5500	5500	5500	0
600	20241105	095100	17452660	5500	5440	5500	5440	100
601	20241105	095000	16906060	5400	5400	5400	5400	0
602	20241105	094900	16906060	5400	5400	5400	5400	0
603	20241105	094800	16906060	5400	5420	5420	5400	507
604	20241105	094700	14165060	5430	5450	5450	5430	264
605	20241105	094600	12729300	5460	5460	5460	5460	1
606	20241105	094500	12723840	5450	5450	5450	5450	100
607	20241105	094400	12178840	5450	5450	5450	5450	0
608	20241105	094300	12178840	5450	5450	5450	5450	0
609	20241105	094200	12178840	5450	5450	5450	5450	0
610	20241105	094100	12178840	5450	5450	5450	5450	0
611	20241105	094000	12178840	5450	5450	5450	5450	0
612	20241105	093900	12178840	5450	5450	5450	5450	53
613	20241105	093800	11889990	5460	5460	5460	5460	0
614	20241105	093700	11889990	5460	5460	5460	5460	0
615	20241105	093600	11889990	5460	5460	5460	5460	2
616	20241105	093500	11879070	5440	5440	5440	5440	17
617	20241105	093400	11786590	5450	5450	5450	5450	4
618	20241105	093300	11764790	5430	5430	5430	5430	0
619	20241105	093200	11764790	5430	5430	5430	5430	0
620	20241105	093100	11764790	5430	5430	5430	5430	0
621	20241105	093000	11764790	5430	5430	5430	5430	10
622	20241105	092900	11710490	5410	5410	5410	5410	0
623	20241105	092800	11710490	5410	5470	5470	5410	200
624	20241105	092700	10619480	5480	5480	5480	5480	0
625	20241105	092600	10619480	5480	5480	5480	5480	0
626	20241105	092500	10619480	5480	5480	5480	5480	0
627	20241105	092400	10619480	5480	5480	5480	5480	0
628	20241105	092300	10619480	5480	5480	5480	5480	206
629	20241105	092200	9490600	5480	5490	5490	5480	15
630	20241105	092100	9408370	5470	5510	5510	5470	906
631	20241105	092000	4424800	5520	5520	5520	5520	44
632	20241105	091900	4181920	5520	5520	5520	5520	1
633	20241105	091800	4176400	5520	5510	5520	5510	95
634	20241105	091700	3652030	5510	5510	5510	5510	1
635	20241105	091600	3646520	5500	5500	5500	5500	0
636	20241105	091500	3646520	5500	5500	5500	5500	8
637	20241105	091400	3602520	5510	5510	5510	5510	0
638	20241105	091300	3602520	5510	5510	5510	5510	1
639	20241105	091200	3597010	5510	5510	5510	5510	1
640	20241105	091100	3591500	5500	5500	5500	5500	0
641	20241105	091000	3591500	5500	5500	5500	5500	0
642	20241105	090900	3591500	5500	5500	5500	5500	0
643	20241105	090800	3591500	5500	5500	5500	5500	500
644	20241105	090700	841500	5500	5500	5500	5500	0
645	20241105	090600	841500	5500	5500	5500	5500	0
646	20241105	090500	841500	5500	5500	5500	5500	0
647	20241105	090400	841500	5500	5500	5500	5500	41
648	20241105	090300	616000	5500	5500	5500	5500	0
649	20241105	090200	616000	5500	5500	5500	5500	0
650	20241105	090100	616000	5500	5500	5500	5500	0
651	20241105	090000	616000	5500	5500	5500	5500	112